Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.56757000 1.56773000 0.00001000 5.00000000 16.00000000 0.00001000 0.74631000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1515571200 2018.01.10 08:00 1.52646000 1.52581000 1.52573000 1.52695000 1.52581000 0.00000000 5147 1515573000 2018.01.10 08:30 1.52582000 1.52563000 1.52542000 1.52697000 1.52579286 0.00000000 8039 1515574800 2018.01.10 09:00 1.52563000 1.52492000 1.52476000 1.52598000 1.52570973 0.00000000 10315 1515576600 2018.01.10 09:30 1.52491000 1.52548000 1.52485000 1.52609000 1.52568785 0.00000000 8646 1515578400 2018.01.10 10:00 1.52549000 1.52671000 1.52544000 1.52694000 1.52578520 0.00000000 9343 1515580200 2018.01.10 10:30 1.52671000 1.52510000 1.52468000 1.52689000 1.52571994 0.00000000 7088 1515582000 2018.01.10 11:00 1.52510000 1.52491000 1.52386000 1.52524000 1.52564280 0.00000000 6423 1515583800 2018.01.10 11:30 1.52492000 1.52480000 1.52430000 1.52533000 1.52556254 0.00000000 6768 1515585600 2018.01.10 12:00 1.52480000 1.52521000 1.52362000 1.52558000 1.52552896 0.00000000 8992 1515587400 2018.01.10 12:30 1.52521000 1.52666000 1.52457000 1.52703000 1.52563668 0.00000000 22040 1515589200 2018.01.10 13:00 1.52665000 1.52615000 1.52548000 1.52754000 1.52568557 0.00000000 16263 1515591000 2018.01.10 13:30 1.52616000 1.52820000 1.52599000 1.52909000 1.52592504 0.00000000 11116 1515592800 2018.01.10 14:00 1.52818000 1.52967000 1.52807000 1.53068000 1.52628170 0.00000000 11552 1515594600 2018.01.10 14:30 1.52967000 1.52938000 1.52905000 1.53032000 1.52657678 0.00000000 8814 1515596400 2018.01.10 15:00 1.52939000 1.52903000 1.52848000 1.52954000 1.52681042 0.00000000 8781 1515598200 2018.01.10 15:30 1.52902000 1.53092000 1.52877000 1.53101000 1.52720181 0.00000000 10445 1515600000 2018.01.10 16:00 1.53091000 1.52988000 1.52973000 1.53118000 1.52745687 0.00000000 9110 1515601800 2018.01.10 16:30 1.52990000 1.52806000 1.52805000 1.53006000 1.52751431 0.00000000 13026 1515603600 2018.01.10 17:00 1.52807000 1.52621000 1.52610000 1.52827000 1.52739009 0.00000000 10063 1515605400 2018.01.10 17:30 1.52621000 1.52684000 1.52599000 1.52722000 1.52733770 0.00191355 10135 1515607200 2018.01.10 18:00 1.52685000 1.52641000 1.52522000 1.52704000 1.52724935 0.00188087 10384 1515609000 2018.01.10 18:30 1.52641000 1.52507000 1.52490000 1.52653000 1.52704179 0.00189090 7519 1515610800 2018.01.10 19:00 1.52507000 1.52564000 1.52466000 1.52617000 1.52690829 0.00186003 6443 1515612600 2018.01.10 19:30 1.52563000 1.52521000 1.52516000 1.52617000 1.52674655 0.00188646 4653 1515614400 2018.01.10 20:00 1.52521000 1.52518000 1.52494000 1.52570000 1.52659735 0.00193838 5120 1515616200 2018.01.10 20:30 1.52518000 1.52459000 1.52420000 1.52536000 1.52640618 0.00199984 3780 1515618000 2018.01.10 21:00 1.52458000 1.52601000 1.52409000 1.52620000 1.52636844 0.00198448 10389 1515619800 2018.01.10 21:30 1.52601000 1.52583000 1.52515000 1.52666000 1.52631716 0.00197430 7623 1515621600 2018.01.10 22:00 1.52583000 1.52535000 1.52476000 1.52638000 1.52622505 0.00200506 8835 1515623400 2018.01.10 22:30 1.52536000 1.52528000 1.52493000 1.52557000 1.52613505 0.00204774 4374 1515625200 2018.01.10 23:00 1.52533000 1.52415000 1.52401000 1.52537000 1.52594600 0.00216671 2332 1515627000 2018.01.10 23:30 1.52414000 1.52354000 1.52328000 1.52428000 1.52571685 0.00225566 2376 1515628800 2018.01.11 00:00 1.52309000 1.52400000 1.52297000 1.52447000 1.52555334 0.00216355 1346 1515630600 2018.01.11 00:30 1.52404000 1.52352000 1.52256000 1.52411000 1.52535969 0.00209283 2328 1515632400 2018.01.11 01:00 1.52344000 1.52366000 1.52328000 1.52391000 1.52519782 0.00200226 3059 1515634200 2018.01.11 01:30 1.52364000 1.52366000 1.52353000 1.52448000 1.52505136 0.00160378 2286 1515636000 2018.01.11 02:00 1.52366000 1.52390000 1.52344000 1.52479000 1.52494170 0.00122332 4674 1515637800 2018.01.11 02:30 1.52390000 1.51888000 1.51755000 1.52390000 1.52436440 0.00168522 10557 1515639600 2018.01.11 03:00 1.51889000 1.51802000 1.51729000 1.51892000 1.52376017 0.00221209 8039 1515641400 2018.01.11 03:30 1.51803000 1.51845000 1.51763000 1.51856000 1.52325444 0.00247845 5054 1515643200 2018.01.11 04:00 1.51844000 1.51980000 1.51829000 1.52002000 1.52292545 0.00255005 4171 1515645000 2018.01.11 04:30 1.51982000 1.52008000 1.51931000 1.52049000 1.52265445 0.00263063 4022 1515646800 2018.01.11 05:00 1.52007000 1.52045000 1.51989000 1.52094000 1.52244450 0.00262630 4721 1515648600 2018.01.11 05:30 1.52046000 1.51867000 1.51867000 1.52247000 1.52208503 0.00273954 10347 1515650400 2018.01.11 06:00 1.51871000 1.51840000 1.51821000 1.51894000 1.52173407 0.00282623 4641 1515652200 2018.01.11 06:30 1.51839000 1.51736000 1.51716000 1.51896000 1.52131749 0.00298165 5108 1515654000 2018.01.11 07:00 1.51734000 1.51668000 1.51654000 1.51762000 1.52087583 0.00303426 3981 1515655800 2018.01.11 07:30 1.51669000 1.51796000 1.51549000 1.51800000 1.52059813 0.00293275 6064 1515657600 2018.01.11 08:00 1.51796000 1.51730000 1.51647000 1.51808000 1.52028402 0.00285850 5462 1515659400 2018.01.11 08:30 1.51731000 1.51822000 1.51706000 1.51843000 1.52008745 0.00268229 4862 1515661200 2018.01.11 09:00 1.51822000 1.51812000 1.51709000 1.51879000 1.51990007 0.00256474 6729 1515663000 2018.01.11 09:30 1.51813000 1.51746000 1.51686000 1.51832000 1.51966768 0.00248755 7863 1515664800 2018.01.11 10:00 1.51747000 1.51685000 1.51608000 1.51769000 1.51939933 0.00235791 9279 1515666600 2018.01.11 10:30 1.51685000 1.51646000 1.51632000 1.51780000 1.51911940 0.00223789 6299 1515668400 2018.01.11 11:00 1.51646000 1.51824000 1.51555000 1.51853000 1.51903565 0.00199016 8204 1515670200 2018.01.11 11:30 1.51823000 1.51754000 1.51730000 1.51865000 1.51889320 0.00168954 7251 1515672000 2018.01.11 12:00 1.51753000 1.51696000 1.51650000 1.51790000 1.51870909 0.00123611 7005 1515673800 2018.01.11 12:30 1.51695000 1.51698000 1.51646000 1.51756000 1.51854441 0.00121226 7060 1515675600 2018.01.11 13:00 1.51692000 1.51769000 1.51692000 1.51812000 1.51846304 0.00118645 5520 1515677400 2018.01.11 13:30 1.51770000 1.51778000 1.51720000 1.51809000 1.51839799 0.00116982 6447 1515679200 2018.01.11 14:00 1.51779000 1.51697000 1.51685000 1.51824000 1.51826199 0.00110919 6707 1515681000 2018.01.11 14:30 1.51694000 1.52636000 1.51694000 1.52653000 1.51903323 0.00227022 22306 1515682800 2018.01.11 15:00 1.52636000 1.52686000 1.52635000 1.52934000 1.51977864 0.00309063 17352 1515684600 2018.01.11 15:30 1.52686000 1.52834000 1.52648000 1.52860000 1.52059400 0.00389998 17212 1515686400 2018.01.11 16:00 1.52833000 1.52798000 1.52789000 1.52932000 1.52129743 0.00445687 11685 1515688200 2018.01.11 16:30 1.52798000 1.52849000 1.52770000 1.52963000 1.52198244 0.00489632 12609 1515690000 2018.01.11 17:00 1.52849000 1.52935000 1.52800000 1.53003000 1.52268411 0.00526506 13809 1515691800 2018.01.11 17:30 1.52935000 1.53028000 1.52935000 1.53128000 1.52340753 0.00566956 11586 1515693600 2018.01.11 18:00 1.53028000 1.52849000 1.52838000 1.53052000 1.52389157 0.00577832 9240 1515695400 2018.01.11 18:30 1.52848000 1.52632000 1.52597000 1.52877000 1.52412285 0.00573782 7063 1515697200 2018.01.11 19:00 1.52632000 1.52671000 1.52579000 1.52685000 1.52436925 0.00568013 5367 1515699000 2018.01.11 19:30 1.52672000 1.52655000 1.52609000 1.52680000 1.52457694 0.00554092 4232 1515700800 2018.01.11 20:00 1.52656000 1.52512000 1.52508000 1.52721000 1.52462866 0.00527713 7201 1515702600 2018.01.11 20:30 1.52512000 1.52508000 1.52494000 1.52557000 1.52467164 0.00495843 4651 1515704400 2018.01.11 21:00 1.52506000 1.52568000 1.52485000 1.52592000 1.52476768 0.00475959 4063 1515706200 2018.01.11 21:30 1.52568000 1.52511000 1.52505000 1.52575000 1.52480028 0.00447839 4052 1515708000 2018.01.11 22:00 1.52511000 1.52503000 1.52480000 1.52536000 1.52482216 0.00411999 2688 1515709800 2018.01.11 22:30 1.52503000 1.52481000 1.52445000 1.52519000 1.52482100 0.00372838 3685 1515711600 2018.01.11 23:00 1.52482000 1.52523000 1.52443000 1.52523000 1.52485995 0.00336002 2690 1515713400 2018.01.11 23:30 1.52522000 1.52461000 1.52417000 1.52523000 1.52483615 0.00297480 2167 1515715200 2018.01.12 00:00 1.52460000 1.52467000 1.52413000 1.52503000 1.52482032 0.00241073 741 1515717000 2018.01.12 00:30 1.52470000 1.52530000 1.52416000 1.52554000 1.52486601 0.00235651 2686 1515718800 2018.01.12 01:00 1.52539000 1.52554000 1.52490000 1.52567000 1.52493020 0.00227592 3244 1515720600 2018.01.12 01:30 1.52554000 1.52709000 1.52501000 1.52717000 1.52513589 0.00206903 3898 1515722400 2018.01.12 02:00 1.52712000 1.52725000 1.52695000 1.52883000 1.52533724 0.00191243 9652 1515724200 2018.01.12 02:30 1.52725000 1.52703000 1.52607000 1.52786000 1.52549845 0.00174107 6043 1515726000 2018.01.12 03:00 1.52699000 1.52774000 1.52644000 1.52792000 1.52571193 0.00151478 6258 1515727800 2018.01.12 03:30 1.52774000 1.52722000 1.52706000 1.52775000 1.52585556 0.00113774 4517 1515729600 2018.01.12 04:00 1.52722000 1.52752000 1.52663000 1.52754000 1.52601408 0.00103512 4781 1515731400 2018.01.12 04:30 1.52752000 1.52901000 1.52750000 1.52901000 1.52629940 0.00124073 3764 1515733200 2018.01.12 05:00 1.52900000 1.52945000 1.52842000 1.52969000 1.52659946 0.00146484 3868 1515735000 2018.01.12 05:30 1.52945000 1.52914000 1.52907000 1.52978000 1.52684142 0.00162246 2652 1515736800 2018.01.12 06:00 1.52915000 1.52931000 1.52872000 1.52948000 1.52707652 0.00172103 3535 1515738600 2018.01.12 06:30 1.52932000 1.52872000 1.52828000 1.52944000 1.52723304 0.00173701 2879 1515740400 2018.01.12 07:00 1.52873000 1.52822000 1.52814000 1.52904000 1.52732704 0.00173688 3101 1515742200 2018.01.12 07:30 1.52821000 1.52862000 1.52785000 1.52872000 1.52745018 0.00171221 3235 1515744000 2018.01.12 08:00 1.52862000 1.52844000 1.52780000 1.52866000 1.52754445 0.00165384 2871 1515745800 2018.01.12 08:30 1.52844000 1.52820000 1.52787000 1.52870000 1.52760688 0.00155010 4827 1515747600 2018.01.12 09:00 1.52820000 1.53025000 1.52796000 1.53030000 1.52785860 0.00158208 7395 1515749400 2018.01.12 09:30 1.53024000 1.53164000 1.52998000 1.53233000 1.52821874 0.00164473 10843 1515751200 2018.01.12 10:00 1.53164000 1.53328000 1.53112000 1.53377000 1.52870076 0.00183498 10977 1515753000 2018.01.12 10:30 1.53329000 1.53741000 1.53310000 1.53848000 1.52953021 0.00258523 14520 1515754800 2018.01.12 11:00 1.53738000 1.53871000 1.53670000 1.53885000 1.53040448 0.00324752 13760 1515756600 2018.01.12 11:30 1.53870000 1.53917000 1.53857000 1.53980000 1.53123929 0.00383179 9512 1515758400 2018.01.12 12:00 1.53918000 1.53857000 1.53814000 1.53954000 1.53193745 0.00419040 6676 1515760200 2018.01.12 12:30 1.53857000 1.53874000 1.53802000 1.53950000 1.53258532 0.00443814 6668 1515762000 2018.01.12 13:00 1.53876000 1.54054000 1.53873000 1.54059000 1.53334290 0.00479418 7319 1515763800 2018.01.12 13:30 1.54056000 1.54027000 1.53974000 1.54116000 1.53400263 0.00497118 5887 1515765600 2018.01.12 14:00 1.54026000 1.54063000 1.54004000 1.54129000 1.53463381 0.00509376 6885 1515767400 2018.01.12 14:30 1.54064000 1.54188000 1.54030000 1.54220000 1.53532392 0.00531595 7260 1515769200 2018.01.12 15:00 1.54189000 1.54072000 1.54072000 1.54233000 1.53583783 0.00538281 8449 1515771000 2018.01.12 15:30 1.54072000 1.54266000 1.54054000 1.54468000 1.53648756 0.00549373 25357 1515772800 2018.01.12 16:00 1.54266000 1.54209000 1.54110000 1.54308000 1.53702113 0.00548139 16399 1515774600 2018.01.12 16:30 1.54210000 1.54087000 1.54018000 1.54212000 1.53738769 0.00527484 13790 1515776400 2018.01.12 17:00 1.54086000 1.53986000 1.53956000 1.54167000 1.53762315 0.00490971 12567 1515778200 2018.01.12 17:30 1.53987000 1.53925000 1.53831000 1.54031000 1.53777808 0.00449418 14458 1515780000 2018.01.12 18:00 1.53927000 1.54066000 1.53888000 1.54084000 1.53805255 0.00400727 12372 1515781800 2018.01.12 18:30 1.54065000 1.53851000 1.53702000 1.54066000 1.53809612 0.00333962 12378 1515783600 2018.01.12 19:00 1.53851000 1.53795000 1.53728000 1.53887000 1.53808220 0.00284713 7686 1515785400 2018.01.12 19:30 1.53794000 1.53830000 1.53788000 1.53872000 1.53810295 0.00244436 5551 1515787200 2018.01.12 20:00 1.53829000 1.53873000 1.53768000 1.53900000 1.53816266 0.00215296 5660 1515789000 2018.01.12 20:30 1.53874000 1.53858000 1.53848000 1.53952000 1.53820241 0.00211762 9612 1515790800 2018.01.12 21:00 1.53857000 1.53832000 1.53794000 1.53936000 1.53821361 0.00210621 7258 1515792600 2018.01.12 21:30 1.53832000 1.53954000 1.53806000 1.53975000 1.53833993 0.00202115 8843 1515794400 2018.01.12 22:00 1.53955000 1.53965000 1.53906000 1.53984000 1.53846470 0.00194875 4759 1515796200 2018.01.12 22:30 1.53965000 1.54020000 1.53943000 1.54038000 1.53862997 0.00186475 3769 1515798000 2018.01.12 23:00 1.54020000 1.54049000 1.53953000 1.54197000 1.53880711 0.00174033 5730 1515799800 2018.01.12 23:30 1.54050000 1.54054000 1.53946000 1.54115000 1.53897215 0.00164766 2954 1515974400 2018.01.15 00:00 1.54213000 1.54133000 1.54092000 1.54286000 1.53919671 0.00156244 834 1515976200 2018.01.15 00:30 1.54133000 1.54200000 1.54066000 1.54232000 1.53946369 0.00145252 2074 1515978000 2018.01.15 01:00 1.54202000 1.54085000 1.54075000 1.54262000 1.53959572 0.00141343 4090 1515979800 2018.01.15 01:30 1.54086000 1.54164000 1.54080000 1.54245000 1.53979041 0.00127679 3645 1515981600 2018.01.15 02:00 1.54166000 1.54079000 1.54061000 1.54185000 1.53988561 0.00118464 8633 1515983400 2018.01.15 02:30 1.54081000 1.54028000 1.54008000 1.54093000 1.53992317 0.00116834 6108 1515985200 2018.01.15 03:00 1.54028000 1.53781000 1.53765000 1.54035000 1.53972192 0.00125194 11217 1515987000 2018.01.15 03:30 1.53780000 1.53743000 1.53688000 1.53851000 1.53950364 0.00135949 6702 1515988800 2018.01.15 04:00 1.53743000 1.53783000 1.53728000 1.53829000 1.53934424 0.00139926 7472 1515990600 2018.01.15 04:30 1.53784000 1.53778000 1.53752000 1.53895000 1.53919527 0.00145419 6283 1515992400 2018.01.15 05:00 1.53778000 1.53756000 1.53728000 1.53863000 1.53903953 0.00151148 5135 1515994200 2018.01.15 05:30 1.53757000 1.53630000 1.53609000 1.53764000 1.53877862 0.00169691 4367 1515996000 2018.01.15 06:00 1.53630000 1.53622000 1.53597000 1.53647000 1.53853494 0.00187062 4858 1515997800 2018.01.15 06:30 1.53621000 1.53653000 1.53567000 1.53661000 1.53834400 0.00199329 5654 1515999600 2018.01.15 07:00 1.53656000 1.53697000 1.53616000 1.53787000 1.53821314 0.00206861 8064 1516001400 2018.01.15 07:30 1.53696000 1.53664000 1.53632000 1.53796000 1.53806332 0.00213441 8044 1516003200 2018.01.15 08:00 1.53663000 1.53635000 1.53568000 1.53715000 1.53790014 0.00219912 8953 1516005000 2018.01.15 08:30 1.53635000 1.53602000 1.53540000 1.53639000 1.53772108 0.00224045 5622 1516006800 2018.01.15 09:00 1.53602000 1.53624000 1.53523000 1.53703000 1.53758003 0.00222370 8231 1516008600 2018.01.15 09:30 1.53622000 1.53702000 1.53614000 1.53718000 1.53752669 0.00214225 6610 1516010400 2018.01.15 10:00 1.53701000 1.53674000 1.53664000 1.53801000 1.53745177 0.00199148 7972 1516012200 2018.01.15 10:30 1.53675000 1.53802000 1.53671000 1.53810000 1.53750589 0.00170832 6997 1516014000 2018.01.15 11:00 1.53803000 1.53802000 1.53719000 1.53853000 1.53755485 0.00153774 7943 1516015800 2018.01.15 11:30 1.53803000 1.53971000 1.53776000 1.54034000 1.53776010 0.00134973 9438 1516017600 2018.01.15 12:00 1.53970000 1.54219000 1.53946000 1.54227000 1.53818200 0.00163444 8893 1516019400 2018.01.15 12:30 1.54218000 1.54324000 1.54218000 1.54407000 1.53866371 0.00209691 9022 1516021200 2018.01.15 13:00 1.54327000 1.54329000 1.54238000 1.54388000 1.53910431 0.00249104 7247 1516023000 2018.01.15 13:30 1.54328000 1.54266000 1.54223000 1.54337000 1.53944295 0.00271650 5464 1516024800 2018.01.15 14:00 1.54263000 1.54235000 1.54204000 1.54351000 1.53971981 0.00287659 5779 1516026600 2018.01.15 14:30 1.54236000 1.54329000 1.54222000 1.54388000 1.54005983 0.00308007 5792 1516028400 2018.01.15 15:00 1.54330000 1.54324000 1.54260000 1.54413000 1.54036270 0.00322215 7175 1516030200 2018.01.15 15:30 1.54324000 1.54306000 1.54245000 1.54389000 1.54061959 0.00323829 6447 1516032000 2018.01.15 16:00 1.54307000 1.54257000 1.54242000 1.54377000 1.54080534 0.00317525 6791 1516033800 2018.01.15 16:30 1.54257000 1.54033000 1.54025000 1.54295000 1.54076007 0.00301653 6619 1516035600 2018.01.15 17:00 1.54034000 1.53977000 1.53927000 1.54072000 1.54066578 0.00288147 5213 1516037400 2018.01.15 17:30 1.53977000 1.53772000 1.53730000 1.54004000 1.54038523 0.00277180 7229 1516039200 2018.01.15 18:00 1.53774000 1.53825000 1.53761000 1.54097000 1.54018187 0.00265654 10163 1516041000 2018.01.15 18:30 1.53823000 1.53851000 1.53771000 1.53863000 1.54002265 0.00252931 2864 1516042800 2018.01.15 19:00 1.53852000 1.53910000 1.53848000 1.53947000 1.53993478 0.00240999 2412 1516044600 2018.01.15 19:30 1.53911000 1.53926000 1.53911000 1.54105000 1.53987051 0.00234335 4243 1516046400 2018.01.15 20:00 1.53925000 1.53968000 1.53877000 1.53998000 1.53985237 0.00224366 4654 1516048200 2018.01.15 20:30 1.53967000 1.53863000 1.53851000 1.53993000 1.53973595 0.00227198 3232 1516050000 2018.01.15 21:00 1.53863000 1.53928000 1.53808000 1.53973000 1.53969253 0.00226272 3363 1516051800 2018.01.15 21:30 1.53926000 1.53963000 1.53856000 1.53978000 1.53968657 0.00226569 3208 1516053600 2018.01.15 22:00 1.53963000 1.53917000 1.53884000 1.53979000 1.53963737 0.00222052 2129 1516055400 2018.01.15 22:30 1.53917000 1.53935000 1.53907000 1.54040000 1.53961001 0.00208122 2899 1516057200 2018.01.15 23:00 1.53935000 1.53940000 1.53863000 1.53983000 1.53959001 0.00191913 2198 1516059000 2018.01.15 23:30 1.53940000 1.53981000 1.53922000 1.54010000 1.53961096 0.00178675 2656 1516060800 2018.01.16 00:00 1.53940000 1.53953000 1.53922000 1.54024000 1.53960325 0.00168031 346 1516062600 2018.01.16 00:30 1.53953000 1.53985000 1.53939000 1.54037000 1.53962675 0.00146214 909 1516064400 2018.01.16 01:00 1.53984000 1.54044000 1.53932000 1.54050000 1.53970420 0.00123203 3620 1516066200 2018.01.16 01:30 1.54041000 1.54096000 1.54010000 1.54114000 1.53982380 0.00104019 3581 1516068000 2018.01.16 02:00 1.54093000 1.54030000 1.53992000 1.54103000 1.53986915 0.00086738 4720 1516069800 2018.01.16 02:30 1.54027000 1.54107000 1.54013000 1.54166000 1.53998352 0.00095638 4498 1516071600 2018.01.16 03:00 1.54111000 1.54077000 1.54013000 1.54117000 1.54005842 0.00100799 7506 1516073400 2018.01.16 03:30 1.54076000 1.54115000 1.54034000 1.54155000 1.54016238 0.00094132 5318 1516075200 2018.01.16 04:00 1.54115000 1.53964000 1.53958000 1.54119000 1.54011263 0.00082519 6302 1516077000 2018.01.16 04:30 1.53964000 1.53912000 1.53912000 1.53991000 1.54001809 0.00074360 6323 1516078800 2018.01.16 05:00 1.53912000 1.53960000 1.53890000 1.53964000 1.53997828 0.00071155 3692 1516080600 2018.01.16 05:30 1.53960000 1.53949000 1.53896000 1.53982000 1.53993177 0.00069430 4605 1516082400 2018.01.16 06:00 1.53950000 1.53948000 1.53906000 1.53986000 1.53988875 0.00069461 3197 1516084200 2018.01.16 06:30 1.53945000 1.53950000 1.53909000 1.53996000 1.53985172 0.00064134 4201 1516086000 2018.01.16 07:00 1.53950000 1.53994000 1.53933000 1.54019000 1.53986013 0.00062806 3230 1516087800 2018.01.16 07:30 1.53993000 1.53965000 1.53956000 1.54029000 1.53984012 0.00062965 3883 1516089600 2018.01.16 08:00 1.53965000 1.53967000 1.53928000 1.54032000 1.53982392 0.00061548 5367 1516091400 2018.01.16 08:30 1.53968000 1.54021000 1.53954000 1.54082000 1.53986069 0.00060414 8566 1516093200 2018.01.16 09:00 1.54021000 1.53789000 1.53561000 1.54036000 1.53967300 0.00077450 17514 1516095000 2018.01.16 09:30 1.53790000 1.53820000 1.53708000 1.53854000 1.53953272 0.00087702 11414 1516096800 2018.01.16 10:00 1.53821000 1.53814000 1.53765000 1.53963000 1.53940008 0.00097073 10269 1516098600 2018.01.16 10:30 1.53813000 1.53757000 1.53535000 1.53845000 1.53922578 0.00110158 11581 1516100400 2018.01.16 11:00 1.53757000 1.53751000 1.53694000 1.53840000 1.53906238 0.00118364 10430 1516102200 2018.01.16 11:30 1.53750000 1.53830000 1.53709000 1.53856000 1.53898977 0.00113952 8319 1516104000 2018.01.16 12:00 1.53830000 1.53912000 1.53824000 1.53960000 1.53900217 0.00109816 7640 1516105800 2018.01.16 12:30 1.53911000 1.53747000 1.53582000 1.53938000 1.53885625 0.00107958 11611 1516107600 2018.01.16 13:00 1.53749000 1.53644000 1.53609000 1.53780000 1.53862613 0.00116166 6705 1516109400 2018.01.16 13:30 1.53644000 1.53696000 1.53644000 1.53784000 1.53846745 0.00110308 5826 1516111200 2018.01.16 14:00 1.53696000 1.53870000 1.53691000 1.53871000 1.53848960 0.00106923 6758 1516113000 2018.01.16 14:30 1.53871000 1.53875000 1.53856000 1.53942000 1.53851440 0.00105851 6631 1516114800 2018.01.16 15:00 1.53876000 1.53726000 1.53724000 1.53876000 1.53839493 0.00107425 7452 1516116600 2018.01.16 15:30 1.53720000 1.53601000 1.53555000 1.53759000 1.53816780 0.00118507 8412 1516118400 2018.01.16 16:00 1.53601000 1.53584000 1.53412000 1.53614000 1.53794610 0.00127804 11181 1516120200 2018.01.16 16:30 1.53585000 1.53783000 1.53567000 1.53836000 1.53793504 0.00123136 9853 1516122000 2018.01.16 17:00 1.53783000 1.53754000 1.53721000 1.53867000 1.53789742 0.00115145 8744 1516123800 2018.01.16 17:30 1.53754000 1.53682000 1.53616000 1.53777000 1.53779481 0.00110598 10696 1516125600 2018.01.16 18:00 1.53681000 1.53696000 1.53667000 1.53863000 1.53771530 0.00103424 9013 1516127400 2018.01.16 18:30 1.53698000 1.53875000 1.53640000 1.53896000 1.53781385 0.00091861 7382 1516129200 2018.01.16 19:00 1.53874000 1.53776000 1.53768000 1.53925000 1.53780872 0.00091733 6516 1516131000 2018.01.16 19:30 1.53777000 1.53881000 1.53756000 1.53900000 1.53790408 0.00096318 4598 1516132800 2018.01.16 20:00 1.53881000 1.53981000 1.53863000 1.53991000 1.53808559 0.00109990 4083 1516134600 2018.01.16 20:30 1.53982000 1.54065000 1.53952000 1.54104000 1.53832982 0.00130113 6423 1516136400 2018.01.16 21:00 1.54064000 1.54124000 1.53993000 1.54161000 1.53860698 0.00152124 6396 1516138200 2018.01.16 21:30 1.54125000 1.54162000 1.54095000 1.54248000 1.53889394 0.00175201 7832 1516140000 2018.01.16 22:00 1.54161000 1.54100000 1.54076000 1.54161000 1.53909451 0.00188755 4982 1516141800 2018.01.16 22:30 1.54100000 1.54081000 1.54059000 1.54122000 1.53925789 0.00195094 4251 1516143600 2018.01.16 23:00 1.54082000 1.54023000 1.53995000 1.54084000 1.53935048 0.00189058 2332 1516145400 2018.01.16 23:30 1.54021000 1.53988000 1.53944000 1.54040000 1.53940091 0.00183284 2538 1516147200 2018.01.17 00:00 1.53942000 1.54026000 1.53935000 1.54072000 1.53948273 0.00186056 1027 1516149000 2018.01.17 00:30 1.54027000 1.54021000 1.53969000 1.54092000 1.53955199 0.00188092 2483 1516150800 2018.01.17 01:00 1.54020000 1.53988000 1.53953000 1.54064000 1.53958323 0.00181936 3097 1516152600 2018.01.17 01:30 1.53987000 1.53951000 1.53902000 1.53999000 1.53957625 0.00163329 4869 1516154400 2018.01.17 02:00 1.53948000 1.53964000 1.53865000 1.53988000 1.53958233 0.00140403 5701 1516156200 2018.01.17 02:30 1.53964000 1.53928000 1.53734000 1.54087000 1.53955353 0.00134920 15184 1516158000 2018.01.17 03:00 1.53928000 1.53844000 1.53792000 1.54003000 1.53944748 0.00130233 11192 1516159800 2018.01.17 03:30 1.53843000 1.53906000 1.53828000 1.53921000 1.53941058 0.00117373 7241 1516161600 2018.01.17 04:00 1.53907000 1.53837000 1.53782000 1.53922000 1.53931148 0.00110031 8744 1516163400 2018.01.17 04:30 1.53838000 1.53833000 1.53753000 1.53875000 1.53921800 0.00115406 6233 1516165200 2018.01.17 05:00 1.53835000 1.53993000 1.53813000 1.54046000 1.53928581 0.00108169 7253 1516167000 2018.01.17 05:30 1.53993000 1.54015000 1.53924000 1.54030000 1.53936812 0.00104847 5100 1516168800 2018.01.17 06:00 1.54014000 1.54013000 1.53979000 1.54097000 1.53944068 0.00102085 4784 1516170600 2018.01.17 06:30 1.54014000 1.54001000 1.53904000 1.54072000 1.53949490 0.00096874 9227 1516172400 2018.01.17 07:00 1.54001000 1.53946000 1.53923000 1.54039000 1.53949157 0.00088789 7160 1516174200 2018.01.17 07:30 1.53947000 1.54014000 1.53941000 1.54019000 1.53955333 0.00074598 6535 1516176000 2018.01.17 08:00 1.54013000 1.54010000 1.53946000 1.54090000 1.53960539 0.00067465 6502 1516177800 2018.01.17 08:30 1.54011000 1.53802000 1.53733000 1.54101000 1.53945440 0.00071750 9313 1516179600 2018.01.17 09:00 1.53802000 1.53894000 1.53662000 1.53909000 1.53940541 0.00070961 13058 1516181400 2018.01.17 09:30 1.53893000 1.53708000 1.53605000 1.53895000 1.53918394 0.00088648 11733 1516183200 2018.01.17 10:00 1.53707000 1.53611000 1.53596000 1.53777000 1.53889119 0.00112253 11846 1516185000 2018.01.17 10:30 1.53610000 1.53414000 1.53317000 1.53646000 1.53843869 0.00156736 12202 1516186800 2018.01.17 11:00 1.53413000 1.53517000 1.53347000 1.53525000 1.53812739 0.00175631 9281 1516188600 2018.01.17 11:30 1.53519000 1.53435000 1.53405000 1.53546000 1.53776764 0.00199666 7417 1516190400 2018.01.17 12:00 1.53433000 1.53354000 1.53285000 1.53532000 1.53736501 0.00225487 9601 1516192200 2018.01.17 12:30 1.53355000 1.53292000 1.53253000 1.53382000 1.53694167 0.00252356 6778 1516194000 2018.01.17 13:00 1.53291000 1.53191000 1.53171000 1.53296000 1.53646247 0.00286080 6869 1516195800 2018.01.17 13:30 1.53190000 1.53174000 1.53133000 1.53260000 1.53601271 0.00310998 7308 1516197600 2018.01.17 14:00 1.53174000 1.53199000 1.53135000 1.53312000 1.53562959 0.00329891 6958 1516199400 2018.01.17 14:30 1.53200000 1.53210000 1.53146000 1.53303000 1.53529344 0.00343070 6869 1516201200 2018.01.17 15:00 1.53211000 1.53213000 1.53062000 1.53248000 1.53499216 0.00342280 9879 1516203000 2018.01.17 15:30 1.53213000 1.53274000 1.53178000 1.53284000 1.53477767 0.00331078 8931 1516204800 2018.01.17 16:00 1.53275000 1.53308000 1.53237000 1.53401000 1.53461599 0.00314049 9911 1516206600 2018.01.17 16:30 1.53309000 1.53355000 1.53277000 1.53414000 1.53451446 0.00292318 11746 1516208400 2018.01.17 17:00 1.53356000 1.53470000 1.53219000 1.53515000 1.53453213 0.00270495 16080 1516210200 2018.01.17 17:30 1.53469000 1.53478000 1.53461000 1.53629000 1.53455574 0.00239826 10411 1516212000 2018.01.17 18:00 1.53478000 1.53278000 1.53274000 1.53490000 1.53438662 0.00205983 12618 1516213800 2018.01.17 18:30 1.53279000 1.53214000 1.53188000 1.53312000 1.53417266 0.00190463 8400 1516215600 2018.01.17 19:00 1.53214000 1.53051000 1.53010000 1.53218000 1.53382383 0.00165099 8128 1516217400 2018.01.17 19:30 1.53052000 1.53100000 1.53023000 1.53180000 1.53355490 0.00150355 6455 1516219200 2018.01.17 20:00 1.53100000 1.53060000 1.52991000 1.53152000 1.53327348 0.00142178 9848 1516221000 2018.01.17 20:30 1.53060000 1.53084000 1.53045000 1.53174000 1.53304172 0.00142645 9429 1516222800 2018.01.17 21:00 1.53081000 1.52859000 1.52846000 1.53084000 1.53261775 0.00153283 7453 1516224600 2018.01.17 21:30 1.52858000 1.52818000 1.52771000 1.52903000 1.53219510 0.00168317 9793 1516226400 2018.01.17 22:00 1.52818000 1.52801000 1.52672000 1.52822000 1.53179652 0.00184232 12791 1516228200 2018.01.17 22:30 1.52800000 1.52771000 1.52716000 1.52832000 1.53140733 0.00201268 6773 1516230000 2018.01.17 23:00 1.52768000 1.52864000 1.52746000 1.52900000 1.53114377 0.00210452 4792 1516231800 2018.01.17 23:30 1.52863000 1.52861000 1.52784000 1.52995000 1.53090246 0.00218764 6477 1516233600 2018.01.18 00:00 1.52867000 1.52956000 1.52815000 1.53062000 1.53077461 0.00220482 2215 1516235400 2018.01.18 00:30 1.52956000 1.52923000 1.52911000 1.53114000 1.53062750 0.00222308 5068 1516237200 2018.01.18 01:00 1.52919000 1.52883000 1.52823000 1.53004000 1.53045631 0.00224639 4793 1516239000 2018.01.18 01:30 1.52879000 1.52800000 1.52783000 1.52920000 1.53022238 0.00226868 3735 1516240800 2018.01.18 02:00 1.52800000 1.53071000 1.52780000 1.53085000 1.53026882 0.00217737 9586 1516242600 2018.01.18 02:30 1.53067000 1.53363000 1.52585000 1.53446000 1.53058893 0.00219463 14219 1516244400 2018.01.18 03:00 1.53363000 1.53297000 1.53276000 1.53402000 1.53081570 0.00211014 10048 1516246200 2018.01.18 03:30 1.53297000 1.53173000 1.53098000 1.53297000 1.53090278 0.00195923 6548 1516248000 2018.01.18 04:00 1.53172000 1.53107000 1.53107000 1.53241000 1.53091870 0.00192143 7339 1516249800 2018.01.18 04:30 1.53106000 1.53106000 1.53028000 1.53157000 1.53093216 0.00190891 5353 1516251600 2018.01.18 05:00 1.53105000 1.53094000 1.53085000 1.53172000 1.53093291 0.00190694 5367 1516253400 2018.01.18 05:30 1.53092000 1.53154000 1.53065000 1.53175000 1.53099072 0.00193991 5646 1516255200 2018.01.18 06:00 1.53154000 1.53089000 1.53067000 1.53157000 1.53098113 0.00193337 6042 1516257000 2018.01.18 06:30 1.53089000 1.53136000 1.53085000 1.53185000 1.53101721 0.00195235 5196 1516258800 2018.01.18 07:00 1.53134000 1.53185000 1.53119000 1.53216000 1.53109653 0.00191926 6320 1516260600 2018.01.18 07:30 1.53187000 1.53142000 1.53097000 1.53195000 1.53112733 0.00181882 6223 1516262400 2018.01.18 08:00 1.53142000 1.53049000 1.53025000 1.53178000 1.53106664 0.00166478 6472 1516264200 2018.01.18 08:30 1.53050000 1.53032000 1.53017000 1.53101000 1.53099553 0.00147674 6221 1516266000 2018.01.18 09:00 1.53029000 1.52994000 1.52919000 1.53138000 1.53089500 0.00138247 10162 1516267800 2018.01.18 09:30 1.52993000 1.53062000 1.52992000 1.53137000 1.53086881 0.00128456 9867 1516269600 2018.01.18 10:00 1.53063000 1.52977000 1.52938000 1.53082000 1.53076416 0.00127484 9666 1516271400 2018.01.18 10:30 1.52977000 1.52992000 1.52953000 1.53102000 1.53068377 0.00125057 7384 1516273200 2018.01.18 11:00 1.52991000 1.53045000 1.52899000 1.53054000 1.53066150 0.00118595 6422 1516275000 2018.01.18 11:30 1.53045000 1.53109000 1.53009000 1.53120000 1.53070231 0.00101404 7093 1516276800 2018.01.18 12:00 1.53110000 1.53091000 1.53067000 1.53211000 1.53072209 0.00100755 5885 1516278600 2018.01.18 12:30 1.53091000 1.53138000 1.53020000 1.53191000 1.53078475 0.00076476 7281 1516280400 2018.01.18 13:00 1.53136000 1.53087000 1.53003000 1.53166000 1.53079287 0.00058733 7193 1516282200 2018.01.18 13:30 1.53087000 1.53197000 1.53084000 1.53265000 1.53090498 0.00060037 7102 1516284000 2018.01.18 14:00 1.53196000 1.53202000 1.53072000 1.53207000 1.53101117 0.00065190 8092 1516285800 2018.01.18 14:30 1.53202000 1.53188000 1.53129000 1.53237000 1.53109391 0.00068874 7401 1516287600 2018.01.18 15:00 1.53190000 1.53087000 1.53057000 1.53196000 1.53107259 0.00068644 8574 1516289400 2018.01.18 15:30 1.53080000 1.53171000 1.53076000 1.53231000 1.53113330 0.00070336 11187 1516291200 2018.01.18 16:00 1.53172000 1.53091000 1.53009000 1.53174000 1.53111203 0.00069893 9098 1516293000 2018.01.18 16:30 1.53091000 1.53185000 1.53049000 1.53242000 1.53118231 0.00072915 12088 1516294800 2018.01.18 17:00 1.53185000 1.53242000 1.53130000 1.53307000 1.53130019 0.00079580 10901 1516296600 2018.01.18 17:30 1.53242000 1.53262000 1.53085000 1.53294000 1.53142588 0.00088638 14144 1516298400 2018.01.18 18:00 1.53263000 1.53157000 1.53053000 1.53294000 1.53143961 0.00086634 13558 1516300200 2018.01.18 18:30 1.53157000 1.53131000 1.53054000 1.53182000 1.53142727 0.00082647 9768 1516302000 2018.01.18 19:00 1.53130000 1.53034000 1.52997000 1.53151000 1.53132372 0.00077472 6999 1516303800 2018.01.18 19:30 1.53034000 1.52941000 1.52820000 1.53070000 1.53114146 0.00085636 8470 1516305600 2018.01.18 20:00 1.52935000 1.53018000 1.52935000 1.53036000 1.53104989 0.00083768 7476 1516307400 2018.01.18 20:30 1.53018000 1.53021000 1.52995000 1.53065000 1.53096990 0.00083864 5429 1516309200 2018.01.18 21:00 1.53020000 1.53070000 1.53014000 1.53098000 1.53094420 0.00084054 4848 1516311000 2018.01.18 21:30 1.53070000 1.53070000 1.53045000 1.53152000 1.53092094 0.00084880 4817 1516312800 2018.01.18 22:00 1.53073000 1.53017000 1.52988000 1.53111000 1.53084942 0.00088723 6674 1516314600 2018.01.18 22:30 1.53018000 1.53037000 1.52995000 1.53060000 1.53080376 0.00089996 5400 1516316400 2018.01.18 23:00 1.53038000 1.53031000 1.53011000 1.53058000 1.53075674 0.00092180 2361 1516318200 2018.01.18 23:30 1.53030000 1.53015000 1.52988000 1.53127000 1.53069895 0.00090788 3717 1516320000 2018.01.19 00:00 1.52868000 1.52997000 1.52868000 1.53037000 1.53062953 0.00089098 1742 1516321800 2018.01.19 00:30 1.52997000 1.53012000 1.52923000 1.53089000 1.53058100 0.00086430 3117 1516323600 2018.01.19 01:00 1.53013000 1.52857000 1.52831000 1.53038000 1.53038948 0.00100968 4484 1516325400 2018.01.19 01:30 1.52855000 1.52818000 1.52812000 1.52897000 1.53017905 0.00112624 3920 1516327200 2018.01.19 02:00 1.52820000 1.52790000 1.52741000 1.52892000 1.52996200 0.00127429 7437 1516329000 2018.01.19 02:30 1.52791000 1.52878000 1.52698000 1.52899000 1.52984943 0.00125757 9386 1516330800 2018.01.19 03:00 1.52877000 1.52833000 1.52772000 1.52911000 1.52970472 0.00119559 7436 1516332600 2018.01.19 03:30 1.52831000 1.52819000 1.52795000 1.52908000 1.52956046 0.00107690 6823 1516334400 2018.01.19 04:00 1.52819000 1.52774000 1.52756000 1.52891000 1.52938708 0.00107744 7664 1516336200 2018.01.19 04:30 1.52773000 1.52826000 1.52731000 1.52841000 1.52927974 0.00102958 6407 1516338000 2018.01.19 05:00 1.52825000 1.52999000 1.52825000 1.53014000 1.52934739 0.00100787 7406 1516339800 2018.01.19 05:30 1.53001000 1.53001000 1.52960000 1.53074000 1.52941049 0.00101472 5777 1516341600 2018.01.19 06:00 1.53001000 1.52960000 1.52934000 1.53011000 1.52942854 0.00100105 4519 1516343400 2018.01.19 06:30 1.52959000 1.52895000 1.52894000 1.52989000 1.52938297 0.00098888 3738 1516345200 2018.01.19 07:00 1.52899000 1.52973000 1.52872000 1.52974000 1.52941602 0.00095062 3545 1516347000 2018.01.19 07:30 1.52975000 1.52994000 1.52961000 1.53065000 1.52946592 0.00092344 3984 1516348800 2018.01.19 08:00 1.52994000 1.52987000 1.52952000 1.53021000 1.52950440 0.00092433 5370 1516350600 2018.01.19 08:30 1.52987000 1.52893000 1.52883000 1.53015000 1.52944970 0.00089469 6113 1516352400 2018.01.19 09:00 1.52892000 1.53085000 1.52890000 1.53092000 1.52958306 0.00097216 8627 1516354200 2018.01.19 09:30 1.53086000 1.53085000 1.53062000 1.53253000 1.52970372 0.00105219 10338 1516356000 2018.01.19 10:00 1.53086000 1.52954000 1.52942000 1.53143000 1.52968813 0.00104401 11643 1516357800 2018.01.19 10:30 1.52954000 1.52852000 1.52727000 1.52960000 1.52957688 0.00101907 10169 1516359600 2018.01.19 11:00 1.52851000 1.52868000 1.52702000 1.52891000 1.52949146 0.00098032 9168 1516361400 2018.01.19 11:30 1.52869000 1.53091000 1.52858000 1.53127000 1.52962656 0.00102540 10923 1516363200 2018.01.19 12:00 1.53091000 1.53088000 1.52987000 1.53115000 1.52974594 0.00102114 7146 1516365000 2018.01.19 12:30 1.53088000 1.53150000 1.52997000 1.53150000 1.52991299 0.00111300 7676 1516366800 2018.01.19 13:00 1.53149000 1.53087000 1.53051000 1.53184000 1.53000413 0.00109915 5701 1516368600 2018.01.19 13:30 1.53087000 1.53186000 1.53003000 1.53192000 1.53018088 0.00113712 8624 1516370400 2018.01.19 14:00 1.53186000 1.52993000 1.52958000 1.53186000 1.53015699 0.00099470 6158 1516372200 2018.01.19 14:30 1.52993000 1.52961000 1.52914000 1.53051000 1.53010489 0.00090340 5646 1516374000 2018.01.19 15:00 1.52961000 1.53057000 1.52930000 1.53075000 1.53014919 0.00091129 11145 1516375800 2018.01.19 15:30 1.53057000 1.53155000 1.52971000 1.53242000 1.53028260 0.00097124 15604 1516377600 2018.01.19 16:00 1.53153000 1.52964000 1.52942000 1.53166000 1.53022140 0.00096399 11445 1516379400 2018.01.19 16:30 1.52966000 1.52974000 1.52841000 1.53001000 1.53017555 0.00092738 12051 1516381200 2018.01.19 17:00 1.52971000 1.52800000 1.52782000 1.53021000 1.52996836 0.00105041 12562 1516383000 2018.01.19 17:30 1.52799000 1.52731000 1.52730000 1.52918000 1.52971518 0.00123568 12258 1516384800 2018.01.19 18:00 1.52731000 1.52852000 1.52725000 1.52913000 1.52960135 0.00128652 10738 1516386600 2018.01.19 18:30 1.52851000 1.52956000 1.52830000 1.52983000 1.52959742 0.00127882 7148 1516388400 2018.01.19 19:00 1.52958000 1.52838000 1.52838000 1.52977000 1.52948147 0.00130244 6455 1516390200 2018.01.19 19:30 1.52839000 1.52936000 1.52839000 1.52945000 1.52946990 0.00126874 6327 1516392000 2018.01.19 20:00 1.52935000 1.52889000 1.52850000 1.52935000 1.52941467 0.00128697 5422 1516393800 2018.01.19 20:30 1.52888000 1.52835000 1.52782000 1.52908000 1.52931328 0.00131992 4766 1516395600 2018.01.19 21:00 1.52836000 1.52883000 1.52828000 1.52907000 1.52926725 0.00133144 4811 1516397400 2018.01.19 21:30 1.52882000 1.52894000 1.52866000 1.52922000 1.52923608 0.00129065 3973 1516399200 2018.01.19 22:00 1.52894000 1.52854000 1.52851000 1.52906000 1.52916979 0.00126251 3518 1516401000 2018.01.19 22:30 1.52854000 1.52851000 1.52839000 1.52923000 1.52910695 0.00117070 3963 1516402800 2018.01.19 23:00 1.52852000 1.52859000 1.52752000 1.52876000 1.52905772 0.00111509 10526 1516404600 2018.01.19 23:30 1.52859000 1.52881000 1.52852000 1.53002000 1.52903413 0.00092495 8487 1516579200 2018.01.22 00:00 1.53329000 1.53168000 1.53144000 1.53373000 1.52928611 0.00107748 1671 1516581000 2018.01.22 00:30 1.53166000 1.53274000 1.53153000 1.53321000 1.52961506 0.00135443 2956 1516582800 2018.01.22 01:00 1.53274000 1.53207000 1.53024000 1.53288000 1.52984886 0.00149840 3703 1516584600 2018.01.22 01:30 1.53208000 1.53166000 1.53124000 1.53269000 1.53002135 0.00156431 3355 1516586400 2018.01.22 02:00 1.53168000 1.53201000 1.53117000 1.53259000 1.53021074 0.00169163 6245 1516588200 2018.01.22 02:30 1.53201000 1.53207000 1.53136000 1.53254000 1.53038782 0.00180457 6509 1516590000 2018.01.22 03:00 1.53206000 1.53226000 1.53154000 1.53257000 1.53056612 0.00183543 8294 1516591800 2018.01.22 03:30 1.53226000 1.53219000 1.53171000 1.53269000 1.53072078 0.00177179 7039 1516593600 2018.01.22 04:00 1.53219000 1.53149000 1.53118000 1.53261000 1.53079403 0.00173249 6930 1516595400 2018.01.22 04:30 1.53149000 1.53062000 1.53022000 1.53149000 1.53077746 0.00170610 4437 1516597200 2018.01.22 05:00 1.53062000 1.52964000 1.52948000 1.53072000 1.53066913 0.00161552 3854 1516599000 2018.01.22 05:30 1.52964000 1.52963000 1.52950000 1.53042000 1.53057017 0.00159059 3717 1516600800 2018.01.22 06:00 1.52963000 1.52943000 1.52915000 1.53012000 1.53046158 0.00155863 5798 1516602600 2018.01.22 06:30 1.52942000 1.52990000 1.52930000 1.53010000 1.53040809 0.00149233 3048 1516604400 2018.01.22 07:00 1.52989000 1.53052000 1.52958000 1.53052000 1.53041875 0.00144911 3657 1516606200 2018.01.22 07:30 1.53052000 1.52998000 1.52955000 1.53053000 1.53037697 0.00142075 4533 1516608000 2018.01.22 08:00 1.52998000 1.52999000 1.52948000 1.53025000 1.53034011 0.00137174 5531 1516609800 2018.01.22 08:30 1.52998000 1.52954000 1.52922000 1.53052000 1.53026391 0.00134652 5131 1516611600 2018.01.22 09:00 1.52955000 1.53045000 1.52947000 1.53086000 1.53028163 0.00128641 6971 1516613400 2018.01.22 09:30 1.53044000 1.52994000 1.52971000 1.53081000 1.53024910 0.00126218 7890 1516615200 2018.01.22 10:00 1.52996000 1.53070000 1.52972000 1.53116000 1.53029204 0.00120493 8258 1516617000 2018.01.22 10:30 1.53070000 1.53045000 1.52996000 1.53161000 1.53030708 0.00106799 5901 1516618800 2018.01.22 11:00 1.53045000 1.52982000 1.52958000 1.53063000 1.53026070 0.00101378 6817 1516620600 2018.01.22 11:30 1.52984000 1.52926000 1.52913000 1.53002000 1.53016539 0.00101665 5423 1516622400 2018.01.22 12:00 1.52927000 1.53032000 1.52908000 1.53065000 1.53018012 0.00092609 6331 1516624200 2018.01.22 12:30 1.53031000 1.52944000 1.52914000 1.53049000 1.53010963 0.00085164 5699 1516626000 2018.01.22 13:00 1.52942000 1.52934000 1.52897000 1.52975000 1.53003633 0.00072968 4503 1516627800 2018.01.22 13:30 1.52933000 1.52940000 1.52859000 1.52947000 1.52997573 0.00056496 4863 1516629600 2018.01.22 14:00 1.52938000 1.52897000 1.52886000 1.52965000 1.52987994 0.00049341 4549 1516631400 2018.01.22 14:30 1.52898000 1.52902000 1.52864000 1.52945000 1.52979804 0.00049449 5269 1516633200 2018.01.22 15:00 1.52902000 1.52800000 1.52798000 1.52907000 1.52962680 0.00063433 6599 1516635000 2018.01.22 15:30 1.52799000 1.52774000 1.52750000 1.52819000 1.52944711 0.00077898 6589 1516636800 2018.01.22 16:00 1.52772000 1.52857000 1.52761000 1.52938000 1.52936357 0.00081997 7688 1516638600 2018.01.22 16:30 1.52856000 1.52811000 1.52775000 1.52891000 1.52924418 0.00088211 6717 1516640400 2018.01.22 17:00 1.52812000 1.52736000 1.52722000 1.52855000 1.52906474 0.00096625 6166 1516642200 2018.01.22 17:30 1.52737000 1.52759000 1.52694000 1.52804000 1.52892429 0.00102877 8806 1516644000 2018.01.22 18:00 1.52759000 1.52776000 1.52703000 1.52811000 1.52881340 0.00105744 8558 1516645800 2018.01.22 18:30 1.52777000 1.52798000 1.52731000 1.52857000 1.52873403 0.00107897 7629 1516647600 2018.01.22 19:00 1.52797000 1.52860000 1.52783000 1.52893000 1.52872127 0.00101130 8764 1516649400 2018.01.22 19:30 1.52860000 1.52967000 1.52843000 1.52968000 1.52881162 0.00098409 5382 1516651200 2018.01.22 20:00 1.52968000 1.52961000 1.52943000 1.53019000 1.52888766 0.00090657 4539 1516653000 2018.01.22 20:30 1.52961000 1.52999000 1.52922000 1.53006000 1.52899264 0.00088557 3108 1516654800 2018.01.22 21:00 1.53000000 1.53059000 1.52990000 1.53093000 1.52914477 0.00096915 2764 1516656600 2018.01.22 21:30 1.53059000 1.53005000 1.52964000 1.53061000 1.52923098 0.00101403 4132 1516658400 2018.01.22 22:00 1.53004000 1.52992000 1.52949000 1.53011000 1.52929660 0.00102095 3734 1516660200 2018.01.22 22:30 1.52992000 1.52943000 1.52937000 1.52996000 1.52930931 0.00102607 3433 1516662000 2018.01.22 23:00 1.52943000 1.52950000 1.52921000 1.52953000 1.52932747 0.00103443 1954 1516663800 2018.01.22 23:30 1.52951000 1.52932000 1.52928000 1.52980000 1.52932676 0.00103400 2746 1516665600 2018.01.23 00:00 1.52919000 1.52948000 1.52885000 1.52979000 1.52934135 0.00103741 1352 1516667400 2018.01.23 00:30 1.52947000 1.53012000 1.52931000 1.53024000 1.52941551 0.00107797 3437 1516669200 2018.01.23 01:00 1.53013000 1.53052000 1.52926000 1.53052000 1.52952070 0.00109600 3962 1516671000 2018.01.23 01:30 1.53053000 1.53056000 1.53014000 1.53121000 1.52961968 0.00107830 2242 1516672800 2018.01.23 02:00 1.53056000 1.53084000 1.53047000 1.53151000 1.52973590 0.00112174 3433 1516674600 2018.01.23 02:30 1.53085000 1.52976000 1.52944000 1.53087000 1.52973820 0.00106186 6235 1516676400 2018.01.23 03:00 1.52975000 1.52927000 1.52895000 1.53070000 1.52969361 0.00091595 4495 1516678200 2018.01.23 03:30 1.52926000 1.52973000 1.52853000 1.52983000 1.52969707 0.00078625 7090 1516680000 2018.01.23 04:00 1.52972000 1.53197000 1.52966000 1.53332000 1.52991354 0.00081944 7551 1516681800 2018.01.23 04:30 1.53198000 1.53318000 1.53177000 1.53338000 1.53022463 0.00099769 4096 1516683600 2018.01.23 05:00 1.53318000 1.53326000 1.53228000 1.53400000 1.53051372 0.00115837 9569 1516685400 2018.01.23 05:30 1.53328000 1.53457000 1.53279000 1.53467000 1.53090003 0.00149138 8545 1516687200 2018.01.23 06:00 1.53458000 1.53483000 1.53438000 1.53543000 1.53127431 0.00175923 5855 1516689000 2018.01.23 06:30 1.53483000 1.53451000 1.53442000 1.53544000 1.53158247 0.00193817 3478 1516690800 2018.01.23 07:00 1.53452000 1.53459000 1.53430000 1.53504000 1.53186890 0.00210244 3843 1516692600 2018.01.23 07:30 1.53459000 1.53421000 1.53350000 1.53466000 1.53209186 0.00218006 4567 1516694400 2018.01.23 08:00 1.53421000 1.53529000 1.53380000 1.53546000 1.53239645 0.00230891 6254 1516696200 2018.01.23 08:30 1.53528000 1.53386000 1.53377000 1.53582000 1.53253584 0.00226648 10425 1516698000 2018.01.23 09:00 1.53385000 1.53669000 1.53345000 1.53669000 1.53293147 0.00242073 10209 1516699800 2018.01.23 09:30 1.53669000 1.53782000 1.53641000 1.53788000 1.53339704 0.00260492 10028 1516701600 2018.01.23 10:00 1.53781000 1.53614000 1.53599000 1.53794000 1.53365828 0.00257399 11677 1516703400 2018.01.23 10:30 1.53615000 1.53640000 1.53443000 1.53660000 1.53391939 0.00256483 10959 1516705200 2018.01.23 11:00 1.53641000 1.53638000 1.53568000 1.53701000 1.53415374 0.00254250 7207 1516707000 2018.01.23 11:30 1.53638000 1.53594000 1.53587000 1.53716000 1.53432386 0.00246420 5854 1516708800 2018.01.23 12:00 1.53592000 1.53669000 1.53586000 1.53721000 1.53454920 0.00241400 8404 1516710600 2018.01.23 12:30 1.53668000 1.53698000 1.53575000 1.53722000 1.53478071 0.00223582 5469 1516712400 2018.01.23 13:00 1.53698000 1.53825000 1.53691000 1.53828000 1.53511112 0.00200099 8976 1516714200 2018.01.23 13:30 1.53825000 1.53704000 1.53703000 1.53841000 1.53529482 0.00163057 7558 1516716000 2018.01.23 14:00 1.53705000 1.53696000 1.53646000 1.53724000 1.53545341 0.00146554 6553 1516717800 2018.01.23 14:30 1.53697000 1.53705000 1.53654000 1.53747000 1.53560547 0.00138288 8074 1516719600 2018.01.23 15:00 1.53706000 1.53579000 1.53562000 1.53722000 1.53562304 0.00127493 6884 1516721400 2018.01.23 15:30 1.53579000 1.53680000 1.53576000 1.53680000 1.53573513 0.00124195 8660 1516723200 2018.01.23 16:00 1.53680000 1.53733000 1.53668000 1.53824000 1.53588702 0.00122457 8965 1516725000 2018.01.23 16:30 1.53732000 1.53826000 1.53696000 1.53829000 1.53611302 0.00122266 12138 1516726800 2018.01.23 17:00 1.53826000 1.53778000 1.53777000 1.53983000 1.53627178 0.00118061 13039 1516728600 2018.01.23 17:30 1.53778000 1.53711000 1.53707000 1.53949000 1.53635161 0.00107236 14117 1516730400 2018.01.23 18:00 1.53711000 1.53701000 1.53638000 1.53837000 1.53641432 0.00103016 12413 1516732200 2018.01.23 18:30 1.53699000 1.53770000 1.53671000 1.53819000 1.53653676 0.00082931 7700 1516734000 2018.01.23 19:00 1.53771000 1.53816000 1.53770000 1.53878000 1.53669136 0.00082123 6421 1516735800 2018.01.23 19:30 1.53817000 1.53796000 1.53786000 1.53850000 1.53681218 0.00078122 4843 1516737600 2018.01.23 20:00 1.53796000 1.53766000 1.53745000 1.53813000 1.53689292 0.00075736 3782 1516739400 2018.01.23 20:30 1.53767000 1.53687000 1.53665000 1.53772000 1.53689074 0.00075017 6202 1516741200 2018.01.23 21:00 1.53688000 1.53754000 1.53684000 1.53782000 1.53695257 0.00072865 4690 1516743000 2018.01.23 21:30 1.53755000 1.53746000 1.53711000 1.53775000 1.53700090 0.00067776 4594 1516744800 2018.01.23 22:00 1.53745000 1.53650000 1.53644000 1.53761000 1.53695320 0.00070632 3569 1516746600 2018.01.23 22:30 1.53652000 1.53697000 1.53642000 1.53718000 1.53695480 0.00070550 3548 1516748400 2018.01.23 23:00 1.53697000 1.53683000 1.53663000 1.53747000 1.53694291 0.00064925 2850 1516750200 2018.01.23 23:30 1.53681000 1.53722000 1.53674000 1.53746000 1.53696930 0.00063991 2699 1516752000 2018.01.24 00:00 1.53716000 1.53752000 1.53657000 1.53806000 1.53702175 0.00062867 298 1516753800 2018.01.24 00:30 1.53752000 1.53816000 1.53739000 1.53835000 1.53713015 0.00063605 868 1516755600 2018.01.24 01:00 1.53816000 1.53826000 1.53760000 1.53863000 1.53723776 0.00056591 1901 1516757400 2018.01.24 01:30 1.53826000 1.53800000 1.53774000 1.53860000 1.53731035 0.00055204 3990 1516759200 2018.01.24 02:00 1.53795000 1.53924000 1.53795000 1.53926000 1.53749413 0.00064371 3676 1516761000 2018.01.24 02:30 1.53923000 1.53756000 1.53726000 1.53923000 1.53750040 0.00061989 4499 1516762800 2018.01.24 03:00 1.53756000 1.53762000 1.53702000 1.53809000 1.53751179 0.00061618 3246 1516764600 2018.01.24 03:30 1.53761000 1.53827000 1.53728000 1.53866000 1.53758400 0.00062381 4784 1516766400 2018.01.24 04:00 1.53827000 1.53788000 1.53764000 1.53849000 1.53761219 0.00061077 5664 1516768200 2018.01.24 04:30 1.53788000 1.53884000 1.53735000 1.53898000 1.53772913 0.00065962 6268 1516770000 2018.01.24 05:00 1.53884000 1.53903000 1.53870000 1.53984000 1.53785302 0.00071817 3887 1516771800 2018.01.24 05:30 1.53903000 1.53954000 1.53876000 1.53967000 1.53801368 0.00082750 3261 1516773600 2018.01.24 06:00 1.53954000 1.53777000 1.53761000 1.53972000 1.53799048 0.00082134 6058 1516775400 2018.01.24 06:30 1.53777000 1.53733000 1.53720000 1.53816000 1.53792757 0.00078951 3151 1516777200 2018.01.24 07:00 1.53732000 1.53737000 1.53694000 1.53753000 1.53787447 0.00079240 2758 1516779000 2018.01.24 07:30 1.53736000 1.53752000 1.53698000 1.53761000 1.53784071 0.00079154 3139 1516780800 2018.01.24 08:00 1.53751000 1.53601000 1.53533000 1.53767000 1.53766636 0.00085838 5853 1516782600 2018.01.24 08:30 1.53600000 1.53603000 1.53540000 1.53670000 1.53751051 0.00095520 4597 1516784400 2018.01.24 09:00 1.53605000 1.53612000 1.53562000 1.53688000 1.53737808 0.00103476 6513 1516786200 2018.01.24 09:30 1.53612000 1.53564000 1.53542000 1.53695000 1.53721255 0.00116177 4906 1516788000 2018.01.24 10:00 1.53566000 1.53509000 1.53472000 1.53615000 1.53701041 0.00132408 7483 1516789800 2018.01.24 10:30 1.53509000 1.53447000 1.53430000 1.53662000 1.53676846 0.00149898 10504 1516791600 2018.01.24 11:00 1.53447000 1.53313000 1.53289000 1.53587000 1.53642194 0.00177860 7991 1516793400 2018.01.24 11:30 1.53312000 1.53141000 1.53124000 1.53378000 1.53594461 0.00220849 8953 1516795200 2018.01.24 12:00 1.53142000 1.53102000 1.53056000 1.53225000 1.53547560 0.00248551 5304 1516797000 2018.01.24 12:30 1.53100000 1.52839000 1.52802000 1.53157000 1.53480078 0.00308729 5699 1516798800 2018.01.24 13:00 1.52839000 1.52876000 1.52792000 1.52880000 1.53422547 0.00347450 5467 1516800600 2018.01.24 13:30 1.52876000 1.53009000 1.52847000 1.53078000 1.53383162 0.00359601 5228 1516802400 2018.01.24 14:00 1.53011000 1.52894000 1.52891000 1.53021000 1.53336575 0.00377684 5914 1516804200 2018.01.24 14:30 1.52895000 1.52995000 1.52858000 1.53063000 1.53304044 0.00373971 5334 1516806000 2018.01.24 15:00 1.52995000 1.53128000 1.52962000 1.53239000 1.53287278 0.00355346 9918 1516807800 2018.01.24 15:30 1.53128000 1.53371000 1.53097000 1.53402000 1.53295251 0.00321646 9724 1516809600 2018.01.24 16:00 1.53372000 1.53483000 1.53329000 1.53503000 1.53313132 0.00304133 7700 1516811400 2018.01.24 16:30 1.53483000 1.53445000 1.53443000 1.53581000 1.53325691 0.00290707 9757 1516813200 2018.01.24 17:00 1.53445000 1.53359000 1.53331000 1.53551000 1.53328863 0.00276164 9510 1516815000 2018.01.24 17:30 1.53356000 1.53447000 1.53299000 1.53473000 1.53340114 0.00262837 8390 1516816800 2018.01.24 18:00 1.53447000 1.53538000 1.53443000 1.53603000 1.53358961 0.00264798 7270 1516818600 2018.01.24 18:30 1.53538000 1.53652000 1.53534000 1.53662000 1.53386869 0.00276177 6487 1516820400 2018.01.24 19:00 1.53651000 1.53729000 1.53636000 1.53757000 1.53419453 0.00294675 3965 1516822200 2018.01.24 19:30 1.53731000 1.53805000 1.53698000 1.53813000 1.53456172 0.00320999 4626 1516824000 2018.01.24 20:00 1.53805000 1.53855000 1.53775000 1.53891000 1.53494155 0.00350050 6068 1516825800 2018.01.24 20:30 1.53855000 1.53741000 1.53700000 1.53862000 1.53517664 0.00365314 4944 1516827600 2018.01.24 21:00 1.53742000 1.53713000 1.53710000 1.53807000 1.53536268 0.00373665 4557 1516829400 2018.01.24 21:30 1.53713000 1.53581000 1.53561000 1.53731000 1.53540528 0.00365074 3472 1516831200 2018.01.24 22:00 1.53581000 1.53562000 1.53534000 1.53608000 1.53542573 0.00352507 2751 1516833000 2018.01.24 22:30 1.53563000 1.53576000 1.53549000 1.53616000 1.53545757 0.00316612 2884 1516834800 2018.01.24 23:00 1.53577000 1.53559000 1.53548000 1.53605000 1.53547018 0.00279303 1589 1516836600 2018.01.24 23:30 1.53564000 1.53844000 1.53556000 1.53844000 1.53575302 0.00265751 3597 1516838400 2018.01.25 00:00 1.53900000 1.53906000 1.53883000 1.54093000 1.53606797 0.00233577 1482 1516840200 2018.01.25 00:30 1.53906000 1.53890000 1.53797000 1.53931000 1.53633769 0.00201126 2212 1516842000 2018.01.25 01:00 1.53900000 1.54075000 1.53873000 1.54078000 1.53675791 0.00192995 3332 1516843800 2018.01.25 01:30 1.54075000 1.53945000 1.53922000 1.54125000 1.53701430 0.00190783 2008 1516845600 2018.01.25 02:00 1.53949000 1.53830000 1.53798000 1.53978000 1.53713674 0.00186977 4850 1516847400 2018.01.25 02:30 1.53830000 1.53778000 1.53712000 1.53876000 1.53719801 0.00177559 4796 1516849200 2018.01.25 03:00 1.53779000 1.53809000 1.53751000 1.53859000 1.53728296 0.00158478 3822 1516851000 2018.01.25 03:30 1.53807000 1.53739000 1.53685000 1.53847000 1.53729315 0.00145288 6188 1516852800 2018.01.25 04:00 1.53739000 1.53801000 1.53707000 1.53864000 1.53736142 0.00137961 6087 1516854600 2018.01.25 04:30 1.53802000 1.53733000 1.53645000 1.53809000 1.53735843 0.00136756 6781 1516856400 2018.01.25 05:00 1.53733000 1.53556000 1.53511000 1.53733000 1.53718715 0.00146989 5786 1516858200 2018.01.25 05:30 1.53556000 1.53563000 1.53452000 1.53608000 1.53703885 0.00153873 7883 1516860000 2018.01.25 06:00 1.53562000 1.53657000 1.53530000 1.53696000 1.53699420 0.00151701 4307 1516861800 2018.01.25 06:30 1.53658000 1.53637000 1.53623000 1.53724000 1.53693475 0.00153662 3775 1516863600 2018.01.25 07:00 1.53637000 1.53633000 1.53566000 1.53669000 1.53687716 0.00155796 4218 1516865400 2018.01.25 07:30 1.53633000 1.53583000 1.53563000 1.53703000 1.53677743 0.00158965 4716 1516867200 2018.01.25 08:00 1.53582000 1.53456000 1.53445000 1.53644000 1.53656624 0.00172187 7026 1516869000 2018.01.25 08:30 1.53458000 1.53452000 1.53351000 1.53548000 1.53637136 0.00185355 10251 1516870800 2018.01.25 09:00 1.53452000 1.53579000 1.53401000 1.53661000 1.53631600 0.00187630 13968 1516872600 2018.01.25 09:30 1.53581000 1.53581000 1.53484000 1.53769000 1.53626781 0.00184005 14389 1516874400 2018.01.25 10:00 1.53582000 1.53638000 1.53542000 1.53686000 1.53627849 0.00172677 9869 1516876200 2018.01.25 10:30 1.53639000 1.53542000 1.53525000 1.53676000 1.53619673 0.00166309 6838 1516878000 2018.01.25 11:00 1.53542000 1.53788000 1.53540000 1.53789000 1.53635704 0.00132337 7171 1516879800 2018.01.25 11:30 1.53788000 1.53745000 1.53669000 1.53813000 1.53646113 0.00114166 6237 1516881600 2018.01.25 12:00 1.53744000 1.53699000 1.53658000 1.53798000 1.53651150 0.00107167 6396 1516883400 2018.01.25 12:30 1.53700000 1.53703000 1.53640000 1.53763000 1.53656088 0.00104416 4210 1516885200 2018.01.25 13:00 1.53703000 1.53770000 1.53665000 1.53795000 1.53666937 0.00103872 4373 1516887000 2018.01.25 13:30 1.53770000 1.53622000 1.53604000 1.53776000 1.53662657 0.00101941 4217 1516888800 2018.01.25 14:00 1.53620000 1.53703000 1.53602000 1.53721000 1.53666499 0.00098827 5044 1516890600 2018.01.25 14:30 1.53703000 1.53724000 1.53557000 1.53747000 1.53671976 0.00100617 6458 1516892400 2018.01.25 15:00 1.53725000 1.53623000 1.53536000 1.53731000 1.53667311 0.00096162 6921 1516894200 2018.01.25 15:30 1.53625000 1.54344000 1.53538000 1.54415000 1.53731758 0.00186805 22378 1516896000 2018.01.25 16:00 1.54342000 1.54462000 1.54332000 1.54730000 1.53801305 0.00261836 19633 1516897800 2018.01.25 16:30 1.54463000 1.54730000 1.54370000 1.54774000 1.53889752 0.00351989 14277 1516899600 2018.01.25 17:00 1.54730000 1.54744000 1.54636000 1.54953000 1.53971109 0.00417540 14811 1516901400 2018.01.25 17:30 1.54745000 1.54478000 1.54387000 1.54826000 1.54019384 0.00437984 10691 1516903200 2018.01.25 18:00 1.54477000 1.54564000 1.54337000 1.54574000 1.54071252 0.00450908 8229 1516905000 2018.01.25 18:30 1.54564000 1.54400000 1.54391000 1.54590000 1.54102562 0.00443561 5921 1516906800 2018.01.25 19:00 1.54400000 1.54506000 1.54371000 1.54514000 1.54140984 0.00446240 5135 1516908600 2018.01.25 19:30 1.54509000 1.54511000 1.54368000 1.54517000 1.54176224 0.00443743 4256 1516910400 2018.01.25 20:00 1.54513000 1.54416000 1.54400000 1.54551000 1.54199060 0.00434893 5307 1516912200 2018.01.25 20:30 1.54416000 1.54358000 1.54238000 1.54456000 1.54214197 0.00413146 5775 1516914000 2018.01.25 21:00 1.54359000 1.54315000 1.54081000 1.54490000 1.54223797 0.00403782 18005 1516915800 2018.01.25 21:30 1.54315000 1.54421000 1.54104000 1.54544000 1.54242578 0.00393185 17634 1516917600 2018.01.25 22:00 1.54421000 1.54586000 1.54411000 1.54687000 1.54275285 0.00382579 10080 1516919400 2018.01.25 22:30 1.54586000 1.54472000 1.54423000 1.54594000 1.54294020 0.00363072 6916 1516921200 2018.01.25 23:00 1.54472000 1.54406000 1.54383000 1.54502000 1.54304685 0.00343939 2507 1516923000 2018.01.25 23:30 1.54407000 1.54493000 1.54343000 1.54504000 1.54322620 0.00308223 3291 1516924800 2018.01.26 00:00 1.54358000 1.54452000 1.54309000 1.54544000 1.54334941 0.00273644 757 1516926600 2018.01.26 00:30 1.54467000 1.54545000 1.54443000 1.54576000 1.54354947 0.00233601 1504 1516928400 2018.01.26 01:00 1.54545000 1.54443000 1.54434000 1.54670000 1.54363333 0.00161567 6178 1516930200 2018.01.26 01:30 1.54443000 1.54331000 1.54286000 1.54473000 1.54360254 0.00163938 5051 1516932000 2018.01.26 02:00 1.54332000 1.54353000 1.54302000 1.54427000 1.54359563 0.00162854 7896 1516933800 2018.01.26 02:30 1.54351000 1.54398000 1.54351000 1.54459000 1.54363224 0.00137895 7037 1516935600 2018.01.26 03:00 1.54397000 1.54510000 1.54352000 1.54534000 1.54377202 0.00103299 9920 1516937400 2018.01.26 03:30 1.54511000 1.54365000 1.54324000 1.54577000 1.54376040 0.00101601 10301 1516939200 2018.01.26 04:00 1.54365000 1.54378000 1.54268000 1.54396000 1.54376227 0.00092387 9441 1516941000 2018.01.26 04:30 1.54379000 1.54221000 1.54206000 1.54420000 1.54361443 0.00106503 10033 1516942800 2018.01.26 05:00 1.54222000 1.54245000 1.54219000 1.54355000 1.54350353 0.00110440 6100 1516944600 2018.01.26 05:30 1.54246000 1.54298000 1.54219000 1.54327000 1.54345367 0.00107548 4350 1516946400 2018.01.26 06:00 1.54298000 1.54273000 1.54245000 1.54320000 1.54338475 0.00110838 3887 1516948200 2018.01.26 06:30 1.54274000 1.54262000 1.54216000 1.54277000 1.54331192 0.00115491 3040 1516950000 2018.01.26 07:00 1.54261000 1.54288000 1.54241000 1.54338000 1.54327078 0.00117874 4651 1516951800 2018.01.26 07:30 1.54288000 1.54365000 1.54268000 1.54377000 1.54330690 0.00114567 3682 1516953600 2018.01.26 08:00 1.54365000 1.54383000 1.54323000 1.54431000 1.54335672 0.00097959 7538 1516955400 2018.01.26 08:30 1.54382000 1.54356000 1.54291000 1.54414000 1.54337608 0.00092547 7858 1516957200 2018.01.26 09:00 1.54355000 1.54331000 1.54249000 1.54443000 1.54336979 0.00091474 10963 1516959000 2018.01.26 09:30 1.54333000 1.54472000 1.54265000 1.54582000 1.54349838 0.00086871 8363 1516960800 2018.01.26 10:00 1.54472000 1.54123000 1.54122000 1.54510000 1.54328234 0.00099707 15717 1516962600 2018.01.26 10:30 1.54123000 1.54149000 1.53989000 1.54165000 1.54311164 0.00097234 12037 1516964400 2018.01.26 11:00 1.54147000 1.54159000 1.54060000 1.54188000 1.54296672 0.00100032 9769 1516966200 2018.01.26 11:30 1.54158000 1.54137000 1.54048000 1.54229000 1.54281466 0.00107959 11681 1516968000 2018.01.26 12:00 1.54137000 1.53951000 1.53867000 1.54155000 1.54249993 0.00134012 8514 1516969800 2018.01.26 12:30 1.53951000 1.53974000 1.53929000 1.54073000 1.54223708 0.00148306 8858 1516971600 2018.01.26 13:00 1.53973000 1.54038000 1.53945000 1.54069000 1.54206021 0.00143015 9078 1516973400 2018.01.26 13:30 1.54038000 1.53990000 1.53889000 1.54123000 1.54185448 0.00150023 10089 1516975200 2018.01.26 14:00 1.53990000 1.53963000 1.53941000 1.54085000 1.54164262 0.00155390 10773 1516977000 2018.01.26 14:30 1.53965000 1.53838000 1.53821000 1.53998000 1.54133190 0.00176736 8028 1516978800 2018.01.26 15:00 1.53839000 1.53685000 1.53669000 1.53856000 1.54090505 0.00209906 10622 1516980600 2018.01.26 15:30 1.53687000 1.53780000 1.53659000 1.53909000 1.54060933 0.00222920 18349 1516982400 2018.01.26 16:00 1.53779000 1.53749000 1.53721000 1.54035000 1.54031225 0.00235570 19470 1516984200 2018.01.26 16:30 1.53751000 1.53617000 1.53617000 1.53808000 1.53991775 0.00256554 17667 1516986000 2018.01.26 17:00 1.53617000 1.53552000 1.53464000 1.53674000 1.53949892 0.00275878 15676 1516987800 2018.01.26 17:30 1.53552000 1.53612000 1.53359000 1.53623000 1.53917712 0.00277504 14551 1516989600 2018.01.26 18:00 1.53611000 1.53367000 1.53300000 1.53662000 1.53865263 0.00294385 12572 1516991400 2018.01.26 18:30 1.53366000 1.53281000 1.53205000 1.53397000 1.53809619 0.00312026 13204 1516993200 2018.01.26 19:00 1.53281000 1.53202000 1.53167000 1.53288000 1.53751750 0.00328880 9341 1516995000 2018.01.26 19:30 1.53202000 1.53367000 1.53174000 1.53376000 1.53715107 0.00304626 7936 1516996800 2018.01.26 20:00 1.53367000 1.53239000 1.53235000 1.53406000 1.53669764 0.00315349 7269 1516998600 2018.01.26 20:30 1.53238000 1.52989000 1.52982000 1.53254000 1.53604929 0.00340516 6033 1517000400 2018.01.26 21:00 1.52990000 1.53098000 1.52970000 1.53156000 1.53556650 0.00342603 10830 1517002200 2018.01.26 21:30 1.53098000 1.52966000 1.52963000 1.53154000 1.53500398 0.00349066 9009 1517004000 2018.01.26 22:00 1.52965000 1.52980000 1.52955000 1.53024000 1.53450836 0.00359270 6044 1517005800 2018.01.26 22:30 1.52979000 1.53096000 1.52954000 1.53105000 1.53417042 0.00352354 4731 1517007600 2018.01.26 23:00 1.53095000 1.53160000 1.53059000 1.53181000 1.53392562 0.00330518 3039 1517009400 2018.01.26 23:30 1.53157000 1.53185000 1.53139000 1.53258000 1.53372794 0.00306093 2737 1517184000 2018.01.29 00:00 1.53305000 1.53220000 1.53132000 1.53305000 1.53358242 0.00277429 1167 1517185800 2018.01.29 00:30 1.53220000 1.53180000 1.53090000 1.53224000 1.53341267 0.00256728 2254 1517187600 2018.01.29 01:00 1.53180000 1.53184000 1.53168000 1.53270000 1.53326289 0.00244873 3939 1517189400 2018.01.29 01:30 1.53183000 1.53155000 1.53090000 1.53212000 1.53309976 0.00221898 4273 1517191200 2018.01.29 02:00 1.53156000 1.53209000 1.53106000 1.53210000 1.53300359 0.00196780 6488 1517193000 2018.01.29 02:30 1.53207000 1.53099000 1.53055000 1.53210000 1.53281182 0.00180349 6665 1517194800 2018.01.29 03:00 1.53099000 1.53174000 1.53091000 1.53214000 1.53270974 0.00166246 11685 1517196600 2018.01.29 03:30 1.53175000 1.53245000 1.53136000 1.53308000 1.53268501 0.00146158 8279 1517198400 2018.01.29 04:00 1.53246000 1.53275000 1.53192000 1.53317000 1.53269120 0.00144940 10178 1517200200 2018.01.29 04:30 1.53274000 1.53246000 1.53223000 1.53321000 1.53266918 0.00143411 6898 1517202000 2018.01.29 05:00 1.53245000 1.53330000 1.53243000 1.53359000 1.53272925 0.00147504 5685 1517203800 2018.01.29 05:30 1.53329000 1.53464000 1.53306000 1.53510000 1.53291123 0.00164458 9319 1517205600 2018.01.29 06:00 1.53463000 1.53361000 1.53348000 1.53470000 1.53297778 0.00169315 3889 1517207400 2018.01.29 06:30 1.53361000 1.53322000 1.53306000 1.53370000 1.53300085 0.00156198 3950 1517209200 2018.01.29 07:00 1.53323000 1.53335000 1.53292000 1.53379000 1.53303410 0.00151762 4718 1517211000 2018.01.29 07:30 1.53335000 1.53470000 1.53317000 1.53481000 1.53319276 0.00145483 7241 1517212800 2018.01.29 08:00 1.53469000 1.53389000 1.53368000 1.53565000 1.53325916 0.00128652 7750 1517214600 2018.01.29 08:30 1.53389000 1.53362000 1.53341000 1.53453000 1.53329353 0.00119923 7541 1517216400 2018.01.29 09:00 1.53360000 1.53462000 1.53357000 1.53604000 1.53341986 0.00123082 12735 1517218200 2018.01.29 09:30 1.53463000 1.53379000 1.53342000 1.53525000 1.53345511 0.00119762 11858 1517220000 2018.01.29 10:00 1.53379000 1.53414000 1.53250000 1.53443000 1.53352034 0.00119959 13124 1517221800 2018.01.29 10:30 1.53414000 1.53424000 1.53323000 1.53448000 1.53358888 0.00117152 10540 1517223600 2018.01.29 11:00 1.53424000 1.53252000 1.53229000 1.53479000 1.53348708 0.00109749 10419 1517225400 2018.01.29 11:30 1.53252000 1.53426000 1.53246000 1.53456000 1.53356069 0.00103774 9980 1517227200 2018.01.29 12:00 1.53427000 1.53323000 1.53318000 1.53532000 1.53352920 0.00098163 10473 1517229000 2018.01.29 12:30 1.53322000 1.53188000 1.53187000 1.53336000 1.53337213 0.00087620 8592 1517230800 2018.01.29 13:00 1.53188000 1.53189000 1.53128000 1.53232000 1.53323097 0.00088322 7898 1517232600 2018.01.29 13:30 1.53189000 1.53058000 1.53057000 1.53194000 1.53297850 0.00110317 6866 1517234400 2018.01.29 14:00 1.53058000 1.53141000 1.53035000 1.53156000 1.53282912 0.00120251 9904 1517236200 2018.01.29 14:30 1.53141000 1.53129000 1.53092000 1.53173000 1.53268254 0.00130020 8355 1517238000 2018.01.29 15:00 1.53132000 1.52864000 1.52845000 1.53145000 1.53229753 0.00169197 9330 1517239800 2018.01.29 15:30 1.52864000 1.52793000 1.52787000 1.52946000 1.53188158 0.00200013 11635 1517241600 2018.01.29 16:00 1.52793000 1.52672000 1.52668000 1.52881000 1.53139000 0.00241502 8563 1517243400 2018.01.29 16:30 1.52672000 1.52655000 1.52644000 1.52851000 1.53092905 0.00275253 12729 1517245200 2018.01.29 17:00 1.52655000 1.52734000 1.52634000 1.52799000 1.53058723 0.00292324 9557 1517247000 2018.01.29 17:30 1.52734000 1.52621000 1.52612000 1.52817000 1.53017035 0.00306163 11747 1517248800 2018.01.29 18:00 1.52625000 1.52769000 1.52600000 1.53000000 1.52993413 0.00306641 18516 1517250600 2018.01.29 18:30 1.52769000 1.52704000 1.52694000 1.52826000 1.52965850 0.00309590 10880 1517252400 2018.01.29 19:00 1.52703000 1.52734000 1.52630000 1.52759000 1.52943769 0.00298759 8031 1517254200 2018.01.29 19:30 1.52734000 1.52855000 1.52706000 1.52884000 1.52935315 0.00284878 6245 1517256000 2018.01.29 20:00 1.52856000 1.52900000 1.52823000 1.52924000 1.52931951 0.00264605 5304 1517257800 2018.01.29 20:30 1.52900000 1.52963000 1.52873000 1.52970000 1.52934908 0.00240561 5208 1517259600 2018.01.29 21:00 1.52961000 1.52971000 1.52850000 1.52989000 1.52938346 0.00230048 6420 1517261400 2018.01.29 21:30 1.52970000 1.52915000 1.52899000 1.52983000 1.52936122 0.00202319 4920 1517263200 2018.01.29 22:00 1.52909000 1.52981000 1.52900000 1.53000000 1.52940396 0.00184248 3710 1517265000 2018.01.29 22:30 1.52979000 1.52976000 1.52953000 1.53031000 1.52943787 0.00177082 4938 1517266800 2018.01.29 23:00 1.52969000 1.52975000 1.52935000 1.52982000 1.52946760 0.00169838 1953 1517268600 2018.01.29 23:30 1.52975000 1.52957000 1.52938000 1.52990000 1.52947735 0.00168496 2269 1517270400 2018.01.30 00:00 1.52936000 1.53003000 1.52869000 1.53004000 1.52952998 0.00166261 1278 1517272200 2018.01.30 00:30 1.53004000 1.53030000 1.52950000 1.53040000 1.52960332 0.00167039 2762 1517274000 2018.01.30 01:00 1.53030000 1.52942000 1.52904000 1.53059000 1.52958586 0.00164617 3892 1517275800 2018.01.30 01:30 1.52940000 1.52929000 1.52907000 1.52976000 1.52955768 0.00158897 2742 1517277600 2018.01.30 02:00 1.52929000 1.52897000 1.52833000 1.52965000 1.52950171 0.00143276 6694 1517279400 2018.01.30 02:30 1.52892000 1.52934000 1.52780000 1.52947000 1.52948631 0.00126492 6512 1517281200 2018.01.30 03:00 1.52935000 1.52963000 1.52914000 1.53017000 1.52950000 0.00117642 7028 1517283000 2018.01.30 03:30 1.52964000 1.52979000 1.52918000 1.53005000 1.52952762 0.00093002 6725 1517284800 2018.01.30 04:00 1.52978000 1.53092000 1.52932000 1.53114000 1.52966022 0.00092613 7359 1517286600 2018.01.30 04:30 1.53093000 1.53104000 1.53048000 1.53231000 1.52979163 0.00080986 11073 1517288400 2018.01.30 05:00 1.53104000 1.53207000 1.53060000 1.53220000 1.53000862 0.00081498 5601 1517290200 2018.01.30 05:30 1.53206000 1.53117000 1.53042000 1.53223000 1.53011923 0.00081096 8627 1517292000 2018.01.30 06:00 1.53117000 1.53203000 1.53069000 1.53240000 1.53030120 0.00091048 9755 1517293800 2018.01.30 06:30 1.53203000 1.53287000 1.53160000 1.53345000 1.53054585 0.00110932 7546 1517295600 2018.01.30 07:00 1.53285000 1.53247000 1.53213000 1.53340000 1.53072910 0.00121621 6717 1517297400 2018.01.30 07:30 1.53247000 1.53303000 1.53182000 1.53304000 1.53094824 0.00131909 5956 1517299200 2018.01.30 08:00 1.53303000 1.53070000 1.53062000 1.53303000 1.53092460 0.00128948 7833 1517301000 2018.01.30 08:30 1.53068000 1.53168000 1.53037000 1.53170000 1.53099654 0.00128859 6924 1517302800 2018.01.30 09:00 1.53168000 1.53383000 1.53168000 1.53408000 1.53126639 0.00145089 9003 1517304600 2018.01.30 09:30 1.53383000 1.53569000 1.53363000 1.53635000 1.53168769 0.00177810 11023 1517306400 2018.01.30 10:00 1.53574000 1.53343000 1.53229000 1.53574000 1.53185362 0.00181784 13635 1517308200 2018.01.30 10:30 1.53343000 1.53594000 1.53333000 1.53611000 1.53224280 0.00207766 10794 1517310000 2018.01.30 11:00 1.53594000 1.53405000 1.53379000 1.53632000 1.53241492 0.00205674 13085 1517311800 2018.01.30 11:30 1.53404000 1.53323000 1.53264000 1.53469000 1.53249254 0.00195730 12997 1517313600 2018.01.30 12:00 1.53323000 1.53416000 1.53262000 1.53437000 1.53265135 0.00184905 12517 1517315400 2018.01.30 12:30 1.53410000 1.53339000 1.53336000 1.53481000 1.53272170 0.00170774 10266 1517317200 2018.01.30 13:00 1.53339000 1.53370000 1.53280000 1.53453000 1.53281487 0.00157732 10368 1517319000 2018.01.30 13:30 1.53366000 1.53495000 1.53300000 1.53519000 1.53301821 0.00148907 9166 1517320800 2018.01.30 14:00 1.53493000 1.53459000 1.53377000 1.53493000 1.53316791 0.00144514 9069 1517322600 2018.01.30 14:30 1.53458000 1.53454000 1.53370000 1.53509000 1.53329858 0.00138522 8504 1517324400 2018.01.30 15:00 1.53454000 1.53472000 1.53274000 1.53536000 1.53343396 0.00138054 12879 1517326200 2018.01.30 15:30 1.53472000 1.53515000 1.53418000 1.53552000 1.53359739 0.00131687 8836 1517328000 2018.01.30 16:00 1.53515000 1.53587000 1.53451000 1.53615000 1.53381383 0.00133627 12427 1517329800 2018.01.30 16:30 1.53587000 1.53712000 1.53534000 1.53785000 1.53412870 0.00148290 13314 1517331600 2018.01.30 17:00 1.53712000 1.53602000 1.53553000 1.53793000 1.53430883 0.00148822 12442 1517333400 2018.01.30 17:30 1.53602000 1.53481000 1.53359000 1.53613000 1.53435656 0.00146329 13472 1517335200 2018.01.30 18:00 1.53481000 1.53450000 1.53391000 1.53578000 1.53437022 0.00121166 12393 1517337000 2018.01.30 18:30 1.53450000 1.53424000 1.53342000 1.53457000 1.53435782 0.00105610 9416 1517338800 2018.01.30 19:00 1.53426000 1.53485000 1.53382000 1.53509000 1.53440469 0.00103884 7800 1517340600 2018.01.30 19:30 1.53485000 1.53529000 1.53473000 1.53554000 1.53448901 0.00099421 5685 1517342400 2018.01.30 20:00 1.53530000 1.53423000 1.53411000 1.53567000 1.53446434 0.00097472 7005 1517344200 2018.01.30 20:30 1.53423000 1.53471000 1.53340000 1.53475000 1.53448773 0.00091294 5611 1517346000 2018.01.30 21:00 1.53472000 1.53420000 1.53377000 1.53472000 1.53446033 0.00091714 6330 1517347800 2018.01.30 21:30 1.53420000 1.53431000 1.53405000 1.53481000 1.53444601 0.00088068 5602 1517349600 2018.01.30 22:00 1.53432000 1.53417000 1.53368000 1.53458000 1.53441973 0.00089047 4393 1517351400 2018.01.30 22:30 1.53417000 1.53428000 1.53390000 1.53453000 1.53440642 0.00086690 3264 1517353200 2018.01.30 23:00 1.53427000 1.53411000 1.53393000 1.53452000 1.53437819 0.00086939 2366 1517355000 2018.01.30 23:30 1.53411000 1.53391000 1.53389000 1.53448000 1.53433360 0.00088790 2278 1517356800 2018.01.31 00:00 1.53407000 1.53426000 1.53363000 1.53469000 1.53432659 0.00088963 1421 1517358600 2018.01.31 00:30 1.53423000 1.53420000 1.53393000 1.53465000 1.53431453 0.00089457 1779 1517360400 2018.01.31 01:00 1.53419000 1.53349000 1.53299000 1.53461000 1.53423601 0.00094368 3825 1517362200 2018.01.31 01:30 1.53346000 1.53202000 1.53138000 1.53351000 1.53402496 0.00112371 4452 1517364000 2018.01.31 02:00 1.53202000 1.53317000 1.53183000 1.53388000 1.53394353 0.00109356 6350 1517365800 2018.01.31 02:30 1.53310000 1.53918000 1.53310000 1.54150000 1.53444225 0.00132612 12489 1517367600 2018.01.31 03:00 1.53916000 1.53787000 1.53786000 1.54079000 1.53476870 0.00149389 11591 1517369400 2018.01.31 03:30 1.53786000 1.53900000 1.53696000 1.53967000 1.53517168 0.00180676 8667 1517371200 2018.01.31 04:00 1.53894000 1.53945000 1.53880000 1.53975000 1.53557914 0.00210348 8736 1517373000 2018.01.31 04:30 1.53946000 1.54022000 1.53933000 1.54151000 1.53602113 0.00241108 9748 1517374800 2018.01.31 05:00 1.54022000 1.53889000 1.53884000 1.54055000 1.53629435 0.00254744 8189 1517376600 2018.01.31 05:30 1.53889000 1.53855000 1.53799000 1.53912000 1.53650917 0.00264390 10875 1517378400 2018.01.31 06:00 1.53855000 1.53805000 1.53742000 1.53861000 1.53665592 0.00265497 8355 1517380200 2018.01.31 06:30 1.53801000 1.53849000 1.53733000 1.53883000 1.53683059 0.00269363 4638 1517382000 2018.01.31 07:00 1.53849000 1.53942000 1.53809000 1.53961000 1.53707720 0.00274622 5986 1517383800 2018.01.31 07:30 1.53942000 1.53786000 1.53747000 1.53949000 1.53715176 0.00269754 7420 1517385600 2018.01.31 08:00 1.53786000 1.53862000 1.53688000 1.53892000 1.53729159 0.00265920 7928 1517387400 2018.01.31 08:30 1.53862000 1.53827000 1.53787000 1.53921000 1.53738477 0.00259572 9372 1517389200 2018.01.31 09:00 1.53828000 1.53921000 1.53782000 1.53932000 1.53755860 0.00254172 10115 1517391000 2018.01.31 09:30 1.53922000 1.53823000 1.53761000 1.53942000 1.53762255 0.00241635 14123 1517392800 2018.01.31 10:00 1.53823000 1.53696000 1.53683000 1.53872000 1.53755945 0.00230025 11210 1517394600 2018.01.31 10:30 1.53697000 1.53752000 1.53665000 1.53821000 1.53755569 0.00217443 9407 1517396400 2018.01.31 11:00 1.53752000 1.53679000 1.53677000 1.53817000 1.53748277 0.00199621 7737 1517398200 2018.01.31 11:30 1.53679000 1.53762000 1.53665000 1.53841000 1.53749584 0.00157351 11630 1517400000 2018.01.31 12:00 1.53757000 1.53732000 1.53656000 1.53852000 1.53747909 0.00125364 10996 1517401800 2018.01.31 12:30 1.53732000 1.53663000 1.53637000 1.53771000 1.53739822 0.00126253 7558 1517403600 2018.01.31 13:00 1.53663000 1.53612000 1.53498000 1.53684000 1.53727649 0.00136568 7430 1517405400 2018.01.31 13:30 1.53614000 1.53630000 1.53574000 1.53683000 1.53718349 0.00138285 6137 1517407200 2018.01.31 14:00 1.53629000 1.53533000 1.53399000 1.53649000 1.53700697 0.00144329 8150 1517409000 2018.01.31 14:30 1.53532000 1.53591000 1.53497000 1.53614000 1.53690249 0.00132772 7261 1517410800 2018.01.31 15:00 1.53591000 1.53719000 1.53548000 1.53744000 1.53692988 0.00123952 9958 1517412600 2018.01.31 15:30 1.53719000 1.53871000 1.53666000 1.53885000 1.53709941 0.00117886 14730 1517414400 2018.01.31 16:00 1.53873000 1.53741000 1.53709000 1.53876000 1.53712899 0.00115187 10368 1517416200 2018.01.31 16:30 1.53739000 1.53743000 1.53679000 1.53783000 1.53715766 0.00110524 10584 1517418000 2018.01.31 17:00 1.53744000 1.53696000 1.53668000 1.53908000 1.53713883 0.00098694 11055 1517419800 2018.01.31 17:30 1.53695000 1.53843000 1.53673000 1.53865000 1.53726180 0.00099754 16379 1517421600 2018.01.31 18:00 1.53843000 1.54033000 1.53816000 1.54066000 1.53755401 0.00116558 16117 1517423400 2018.01.31 18:30 1.54034000 1.54024000 1.53952000 1.54109000 1.53780982 0.00133056 11741 1517425200 2018.01.31 19:00 1.54023000 1.54121000 1.53969000 1.54165000 1.53813365 0.00157176 9538 1517427000 2018.01.31 19:30 1.54122000 1.54160000 1.53999000 1.54177000 1.53846378 0.00184383 8101 1517428800 2018.01.31 20:00 1.54162000 1.54046000 1.54038000 1.54178000 1.53865389 0.00192554 6560 1517430600 2018.01.31 20:30 1.54045000 1.53914000 1.53884000 1.54097000 1.53870019 0.00192683 7917 1517432400 2018.01.31 21:00 1.53904000 1.54140000 1.53894000 1.54254000 1.53895731 0.00204286 25050 1517434200 2018.01.31 21:30 1.54140000 1.54189000 1.54038000 1.54253000 1.53923662 0.00220161 15250 1517436000 2018.01.31 22:00 1.54190000 1.54115000 1.54064000 1.54224000 1.53941884 0.00225348 12164 1517437800 2018.01.31 22:30 1.54113000 1.54074000 1.54010000 1.54113000 1.53954467 0.00221891 8073 1517439600 2018.01.31 23:00 1.54074000 1.54052000 1.54031000 1.54109000 1.53963756 0.00211488 2679 1517441400 2018.01.31 23:30 1.54051000 1.54071000 1.54027000 1.54127000 1.53973969 0.00201119 2598 1517443200 2018.02.01 00:00 1.54069000 1.54000000 1.53963000 1.54070000 1.53976449 0.00175640 1399 1517445000 2018.02.01 00:30 1.54004000 1.54041000 1.53943000 1.54073000 1.53982596 0.00153713 4251 1517446800 2018.02.01 01:00 1.54042000 1.54029000 1.54010000 1.54086000 1.53987016 0.00142020 3435 1517448600 2018.02.01 01:30 1.54028000 1.54068000 1.53975000 1.54096000 1.53994728 0.00140024 3602 1517450400 2018.02.01 02:00 1.54070000 1.54058000 1.53994000 1.54112000 1.54000754 0.00127709 5664 1517452200 2018.02.01 02:30 1.54054000 1.54244000 1.54049000 1.54317000 1.54023921 0.00119963 6566 1517454000 2018.02.01 03:00 1.54243000 1.54368000 1.54220000 1.54405000 1.54056690 0.00111199 8220 1517455800 2018.02.01 03:30 1.54367000 1.54246000 1.54158000 1.54369000 1.54074720 0.00103199 9784 1517457600 2018.02.01 04:00 1.54245000 1.54301000 1.54201000 1.54307000 1.54096270 0.00109249 5697 1517459400 2018.02.01 04:30 1.54302000 1.54399000 1.54281000 1.54457000 1.54125102 0.00122634 6498 1517461200 2018.02.01 05:00 1.54398000 1.54314000 1.54266000 1.54415000 1.54143092 0.00128677 4849 1517463000 2018.02.01 05:30 1.54315000 1.54313000 1.54245000 1.54325000 1.54159274 0.00134366 3645 1517464800 2018.02.01 06:00 1.54312000 1.54423000 1.54302000 1.54428000 1.54184390 0.00145208 4004 1517466600 2018.02.01 06:30 1.54424000 1.54435000 1.54355000 1.54455000 1.54208258 0.00143809 3931 1517468400 2018.02.01 07:00 1.54435000 1.54454000 1.54412000 1.54512000 1.54231662 0.00154751 4377 1517470200 2018.02.01 07:30 1.54455000 1.54428000 1.54412000 1.54510000 1.54250361 0.00162814 3780 1517472000 2018.02.01 08:00 1.54428000 1.54565000 1.54374000 1.54638000 1.54280326 0.00178360 7903 1517473800 2018.02.01 08:30 1.54566000 1.54605000 1.54521000 1.54682000 1.54311248 0.00191065 10200 1517475600 2018.02.01 09:00 1.54605000 1.54635000 1.54438000 1.54637000 1.54342081 0.00200099 11675 1517477400 2018.02.01 09:30 1.54637000 1.54819000 1.54625000 1.54845000 1.54387502 0.00224143 13365 1517479200 2018.02.01 10:00 1.54819000 1.54938000 1.54750000 1.55045000 1.54439930 0.00246951 15118 1517481000 2018.02.01 10:30 1.54941000 1.55032000 1.54916000 1.55095000 1.54496318 0.00272831 10428 1517482800 2018.02.01 11:00 1.55032000 1.55282000 1.55014000 1.55319000 1.54571145 0.00316191 11832 1517484600 2018.02.01 11:30 1.55282000 1.55267000 1.55205000 1.55350000 1.54637417 0.00343350 8665 1517486400 2018.02.01 12:00 1.55267000 1.55301000 1.55250000 1.55373000 1.54700615 0.00359877 7422 1517488200 2018.02.01 12:30 1.55301000 1.55409000 1.55181000 1.55442000 1.54768080 0.00389815 8390 1517490000 2018.02.01 13:00 1.55409000 1.55571000 1.55391000 1.55584000 1.54844549 0.00432215 9102 1517491800 2018.02.01 13:30 1.55572000 1.55574000 1.55488000 1.55634000 1.54914020 0.00453945 8688 1517493600 2018.02.01 14:00 1.55573000 1.55626000 1.55498000 1.55700000 1.54981828 0.00472502 9643 1517495400 2018.02.01 14:30 1.55623000 1.55615000 1.55526000 1.55670000 1.55042130 0.00485973 10484 1517497200 2018.02.01 15:00 1.55618000 1.55687000 1.55589000 1.55735000 1.55103546 0.00489418 11037 1517499000 2018.02.01 15:30 1.55687000 1.55542000 1.55534000 1.55764000 1.55145304 0.00472484 13138 1517500800 2018.02.01 16:00 1.55542000 1.55416000 1.55367000 1.55545000 1.55171084 0.00450889 10296 1517502600 2018.02.01 16:30 1.55416000 1.55362000 1.55305000 1.55469000 1.55189267 0.00422962 12310 1517504400 2018.02.01 17:00 1.55357000 1.55321000 1.55275000 1.55443000 1.55201813 0.00390676 14814 1517506200 2018.02.01 17:30 1.55319000 1.55373000 1.55281000 1.55474000 1.55218116 0.00350637 16265 1517508000 2018.02.01 18:00 1.55374000 1.55589000 1.55323000 1.55628000 1.55253439 0.00322624 14096 1517509800 2018.02.01 18:30 1.55589000 1.55499000 1.55453000 1.55631000 1.55276825 0.00287124 11024 1517511600 2018.02.01 19:00 1.55499000 1.55520000 1.55481000 1.55604000 1.55299985 0.00245410 10891 1517513400 2018.02.01 19:30 1.55519000 1.55477000 1.55437000 1.55523000 1.55316844 0.00215549 7979 1517515200 2018.02.01 20:00 1.55477000 1.55444000 1.55426000 1.55509000 1.55328954 0.00192686 6082 1517517000 2018.02.01 20:30 1.55443000 1.55509000 1.55433000 1.55558000 1.55346101 0.00172696 6168 1517518800 2018.02.01 21:00 1.55509000 1.55561000 1.55442000 1.55580000 1.55366567 0.00163513 7335 1517520600 2018.02.01 21:30 1.55561000 1.55602000 1.55500000 1.55627000 1.55388990 0.00153414 9167 1517522400 2018.02.01 22:00 1.55602000 1.55633000 1.55585000 1.55728000 1.55412229 0.00144012 10856 1517524200 2018.02.01 22:30 1.55634000 1.55591000 1.55584000 1.55678000 1.55429255 0.00136990 9129 1517526000 2018.02.01 23:00 1.55587000 1.55522000 1.55514000 1.55622000 1.55438087 0.00128884 4271 1517527800 2018.02.01 23:30 1.55524000 1.55566000 1.55495000 1.55609000 1.55450270 0.00120794 5070 1517529600 2018.02.02 00:00 1.55555000 1.55570000 1.55534000 1.55636000 1.55461672 0.00110927 955 1517531400 2018.02.02 00:30 1.55570000 1.55621000 1.55548000 1.55654000 1.55476847 0.00104169 4563 1517533200 2018.02.02 01:00 1.55620000 1.55592000 1.55583000 1.55653000 1.55487814 0.00092620 2872 1517535000 2018.02.02 01:30 1.55591000 1.55613000 1.55528000 1.55643000 1.55499736 0.00092803 4520 1517536800 2018.02.02 02:00 1.55613000 1.55651000 1.55588000 1.55681000 1.55514142 0.00093373 5007 1517538600 2018.02.02 02:30 1.55651000 1.55717000 1.55602000 1.55780000 1.55533462 0.00093072 5837 1517540400 2018.02.02 03:00 1.55718000 1.55789000 1.55712000 1.55895000 1.55557799 0.00091593 11547 1517542200 2018.02.02 03:30 1.55788000 1.55957000 1.55781000 1.56036000 1.55595818 0.00113132 11620 1517544000 2018.02.02 04:00 1.55957000 1.56026000 1.55938000 1.56111000 1.55636788 0.00146631 7623 1517545800 2018.02.02 04:30 1.56027000 1.56138000 1.55935000 1.56159000 1.55684522 0.00183458 9114 1517547600 2018.02.02 05:00 1.56141000 1.56054000 1.55996000 1.56159000 1.55719711 0.00201419 6219 1517549400 2018.02.02 05:30 1.56055000 1.56057000 1.56004000 1.56150000 1.55751833 0.00211958 4502 1517551200 2018.02.02 06:00 1.56057000 1.56194000 1.56050000 1.56210000 1.55793945 0.00228139 4066 1517553000 2018.02.02 06:30 1.56194000 1.56229000 1.56106000 1.56230000 1.55835378 0.00244907 4405 1517554800 2018.02.02 07:00 1.56229000 1.56134000 1.56083000 1.56234000 1.55863819 0.00250534 4571 1517556600 2018.02.02 07:30 1.56134000 1.56153000 1.56070000 1.56170000 1.55891360 0.00256071 4163 1517558400 2018.02.02 08:00 1.56153000 1.56191000 1.56026000 1.56206000 1.55919897 0.00262407 8874 1517560200 2018.02.02 08:30 1.56191000 1.56162000 1.56108000 1.56206000 1.55942954 0.00260723 5942 1517562000 2018.02.02 09:00 1.56165000 1.56125000 1.56091000 1.56192000 1.55960292 0.00248251 9344 1517563800 2018.02.02 09:30 1.56125000 1.56245000 1.56050000 1.56254000 1.55987407 0.00242096 9409 1517565600 2018.02.02 10:00 1.56246000 1.56381000 1.56201000 1.56405000 1.56024892 0.00240826 12109 1517567400 2018.02.02 10:30 1.56381000 1.56245000 1.56180000 1.56423000 1.56045855 0.00228861 12136 1517569200 2018.02.02 11:00 1.56244000 1.56297000 1.56240000 1.56424000 1.56069773 0.00211541 9993 1517571000 2018.02.02 11:30 1.56298000 1.56271000 1.56236000 1.56392000 1.56088938 0.00188467 8945 1517572800 2018.02.02 12:00 1.56271000 1.56433000 1.56231000 1.56460000 1.56121706 0.00171998 8561 1517574600 2018.02.02 12:30 1.56432000 1.56365000 1.56274000 1.56459000 1.56144876 0.00150153 6416 1517576400 2018.02.02 13:00 1.56365000 1.56407000 1.56355000 1.56471000 1.56169841 0.00131758 7593 1517578200 2018.02.02 13:30 1.56407000 1.56346000 1.56299000 1.56415000 1.56186618 0.00123110 6906 1517580000 2018.02.02 14:00 1.56345000 1.56323000 1.56273000 1.56390000 1.56199606 0.00116804 6501 1517581800 2018.02.02 14:30 1.56324000 1.56360000 1.56303000 1.56431000 1.56214882 0.00116087 7340 1517583600 2018.02.02 15:00 1.56362000 1.56297000 1.56231000 1.56380000 1.56222703 0.00108917 10019 1517585400 2018.02.02 15:30 1.56298000 1.56529000 1.56249000 1.56920000 1.56251874 0.00111514 29256 1517587200 2018.02.02 16:00 1.56527000 1.56616000 1.56459000 1.56743000 1.56286553 0.00128000 18038 1517589000 2018.02.02 16:30 1.56615000 1.56714000 1.56525000 1.56802000 1.56327262 0.00153291 16660 1517590800 2018.02.02 17:00 1.56715000 1.56573000 1.56560000 1.56822000 1.56350666 0.00155101 18160 1517592600 2018.02.02 17:30 1.56573000 1.56584000 1.56455000 1.56639000 1.56372888 0.00155940 14637 1517594400 2018.02.02 18:00 1.56583000 1.56799000 1.56583000 1.56820000 1.56413470 0.00175772 14823 1517596200 2018.02.02 18:30 1.56798000 1.56981000 1.56764000 1.56981000 1.56467520 0.00208327 12336 1517598000 2018.02.02 19:00 1.56980000 1.56793000 1.56777000 1.57006000 1.56498519 0.00207714 11461 1517599800 2018.02.02 19:30 1.56797000 1.56843000 1.56773000 1.56887000 1.56531326 0.00215242 9749 1517601600 2018.02.02 20:00 1.56844000 1.56945000 1.56836000 1.56960000 1.56570724 0.00234383 10804 1517603400 2018.02.02 20:30 1.56947000 1.56955000 1.56891000 1.57004000 1.56607322 0.00241439 9425 1517605200 2018.02.02 21:00 1.56955000 1.56971000 1.56914000 1.57038000 1.56641958 0.00247859 10622 1517607000 2018.02.02 21:30 1.56972000 1.56885000 1.56852000 1.56991000 1.56665104 0.00241498 10327 1517608800 2018.02.02 22:00 1.56883000 1.57001000 1.56883000 1.57168000 1.56697095 0.00249681 9378 1517610600 2018.02.02 22:30 1.56997000 1.57182000 1.56990000 1.57255000 1.56743276 0.00264512 9839 1517612400 2018.02.02 23:00 1.57183000 1.57108000 1.57094000 1.57200000 1.56778012 0.00269037 4369 1517614200 2018.02.02 23:30 1.57108000 1.57168000 1.57070000 1.57313000 1.56815153 0.00267927 4830 1517788800 2018.02.05 00:00 1.57107000 1.57072000 1.56941000 1.57228000 1.56839615 0.00251779 2249 1517790600 2018.02.05 00:30 1.57072000 1.57279000 1.57052000 1.57301000 1.56881461 0.00247370 1846 1517792400 2018.02.05 01:00 1.57283000 1.57461000 1.57200000 1.57514000 1.56936655 0.00243663 11855 1517794200 2018.02.05 01:30 1.57461000 1.57454000 1.57436000 1.57583000 1.56985926 0.00252320 6383 1517796000 2018.02.05 02:00 1.57455000 1.57382000 1.57319000 1.57466000 1.57023648 0.00253894 9920 1517797800 2018.02.05 02:30 1.57383000 1.57164000 1.57155000 1.57423000 1.57037014 0.00246297 8944 1517799600 2018.02.05 03:00 1.57165000 1.57220000 1.57159000 1.57316000 1.57054442 0.00225813 9297 1517801400 2018.02.05 03:30 1.57221000 1.57016000 1.57016000 1.57242000 1.57050781 0.00200572 7472 1517803200 2018.02.05 04:00 1.57015000 1.57109000 1.57015000 1.57224000 1.57056325 0.00191624 7893 1517805000 2018.02.05 04:30 1.57108000 1.57271000 1.57080000 1.57281000 1.57076770 0.00191839 6962 1517806800 2018.02.05 05:00 1.57270000 1.57144000 1.57129000 1.57292000 1.57083173 0.00179839 5357 1517808600 2018.02.05 05:30 1.57144000 1.57121000 1.57052000 1.57163000 1.57086776 0.00170569 5713 1517810400 2018.02.05 06:00 1.57121000 1.57090000 1.57043000 1.57151000 1.57087083 0.00167479 4345 1517812200 2018.02.05 06:30 1.57090000 1.57157000 1.57048000 1.57207000 1.57093742 0.00162659 5445 1517814000 2018.02.05 07:00 1.57157000 1.57015000 1.57012000 1.57170000 1.57086242 0.00164739 5123 1517815800 2018.02.05 07:30 1.57016000 1.56979000 1.56975000 1.57053000 1.57076029 0.00165822 5144 1517817600 2018.02.05 08:00 1.56978000 1.56952000 1.56946000 1.57095000 1.57064217 0.00174006 6853 1517819400 2018.02.05 08:30 1.56952000 1.57016000 1.56887000 1.57017000 1.57059625 0.00174904 5999 1517821200 2018.02.05 09:00 1.57017000 1.57042000 1.56961000 1.57078000 1.57057946 0.00175542 9058 1517823000 2018.02.05 09:30 1.57041000 1.57034000 1.56949000 1.57060000 1.57055665 0.00175094 11685 1517824800 2018.02.05 10:00 1.57033000 1.57096000 1.56991000 1.57126000 1.57059507 0.00173249 13368 1517826600 2018.02.05 10:30 1.57097000 1.56979000 1.56906000 1.57141000 1.57051840 0.00170729 11101 1517828400 2018.02.05 11:00 1.56978000 1.56906000 1.56842000 1.57002000 1.57037950 0.00153546 9895 1517830200 2018.02.05 11:30 1.56904000 1.56782000 1.56689000 1.56928000 1.57013574 0.00143305 8244 1517832000 2018.02.05 12:00 1.56780000 1.57023000 1.56729000 1.57040000 1.57014472 0.00116957 6755 1517833800 2018.02.05 12:30 1.57023000 1.57006000 1.56985000 1.57060000 1.57013665 0.00112335 6269 1517835600 2018.02.05 13:00 1.57005000 1.56952000 1.56934000 1.57074000 1.57007792 0.00104689 7621 1517837400 2018.02.05 13:30 1.56953000 1.56899000 1.56805000 1.56984000 1.56997431 0.00109945 9957 1517839200 2018.02.05 14:00 1.56899000 1.56922000 1.56815000 1.56990000 1.56990247 0.00110072 10205 1517841000 2018.02.05 14:30 1.56922000 1.56829000 1.56826000 1.56997000 1.56974890 0.00099620 9440 1517842800 2018.02.05 15:00 1.56830000 1.56616000 1.56547000 1.56870000 1.56940710 0.00125789 11913 1517844600 2018.02.05 15:30 1.56616000 1.56578000 1.56520000 1.56643000 1.56906166 0.00148903 9937 1517846400 2018.02.05 16:00 1.56579000 1.56539000 1.56398000 1.56609000 1.56871198 0.00170706 12490 1517848200 2018.02.05 16:30 1.56538000 1.56614000 1.56400000 1.56638000 1.56846703 0.00172724 17761 1517850000 2018.02.05 17:00 1.56614000 1.56507000 1.56384000 1.56681000 1.56814350 0.00190588 17830 1517851800 2018.02.05 17:30 1.56506000 1.56441000 1.56344000 1.56547000 1.56778793 0.00211632 13836 1517853600 2018.02.05 18:00 1.56440000 1.56576000 1.56434000 1.56577000 1.56759480 0.00217316 14272 1517855400 2018.02.05 18:30 1.56577000 1.56691000 1.56569000 1.56698000 1.56752958 0.00211571 9401 1517857200 2018.02.05 19:00 1.56693000 1.56839000 1.56611000 1.56846000 1.56761152 0.00200976 8881 1517859000 2018.02.05 19:30 1.56842000 1.56861000 1.56764000 1.56861000 1.56770661 0.00191954 7945 1517860800 2018.02.05 20:00 1.56862000 1.56862000 1.56779000 1.56918000 1.56779360 0.00178995 11228 1517862600 2018.02.05 20:30 1.56863000 1.56828000 1.56790000 1.56910000 1.56783993 0.00174163 10187 1517864400 2018.02.05 21:00 1.56828000 1.56959000 1.56823000 1.56980000 1.56800660 0.00178860 9185 1517866200 2018.02.05 21:30 1.56959000 1.56932000 1.56842000 1.56986000 1.56813169 0.00183485 13223 1517868000 2018.02.05 22:00 1.56932000 1.56942000 1.56822000 1.57111000 1.56825438 0.00183067 30319 1517869800 2018.02.05 22:30 1.56942000 1.57036000 1.56921000 1.57306000 1.56845492 0.00191520 20839 1517871600 2018.02.05 23:00 1.57036000 1.57195000 1.56995000 1.57255000 1.56878778 0.00217873 14940 1517873400 2018.02.05 23:30 1.57194000 1.56978000 1.56912000 1.57312000 1.56888228 0.00223069 10795 1517875200 2018.02.06 00:00 1.56930000 1.57019000 1.56908000 1.57053000 1.56900682 0.00230450 1363 1517877000 2018.02.06 00:30 1.57017000 1.57059000 1.56988000 1.57118000 1.56915760 0.00239287 3291 1517878800 2018.02.06 01:00 1.57059000 1.57004000 1.56957000 1.57093000 1.56924164 0.00234061 6662 1517880600 2018.02.06 01:30 1.57002000 1.56994000 1.56878000 1.57151000 1.56930815 0.00223943 8998 1517882400 2018.02.06 02:00 1.56990000 1.56954000 1.56898000 1.57110000 1.56933023 0.00206879 14147 1517884200 2018.02.06 02:30 1.56954000 1.57304000 1.56933000 1.57392000 1.56968354 0.00219636 12933 1517886000 2018.02.06 03:00 1.57307000 1.57283000 1.57164000 1.57346000 1.56998321 0.00212777 11831 1517887800 2018.02.06 03:30 1.57284000 1.57501000 1.57223000 1.57537000 1.57046195 0.00213038 20075 1517889600 2018.02.06 04:00 1.57499000 1.57267000 1.57068000 1.57559000 1.57067224 0.00195155 23162 1517891400 2018.02.06 04:30 1.57268000 1.57247000 1.57135000 1.57274000 1.57084345 0.00182750 14588 1517893200 2018.02.06 05:00 1.57249000 1.57140000 1.57134000 1.57330000 1.57089646 0.00175333 10707 1517895000 2018.02.06 05:30 1.57141000 1.57433000 1.57105000 1.57492000 1.57122346 0.00186066 14236 1517896800 2018.02.06 06:00 1.57432000 1.57632000 1.57336000 1.57680000 1.57170885 0.00212867 14302 1517898600 2018.02.06 06:30 1.57633000 1.57517000 1.57470000 1.57749000 1.57203848 0.00215828 12314 1517900400 2018.02.06 07:00 1.57518000 1.57409000 1.57341000 1.57671000 1.57223386 0.00215689 14398 1517902200 2018.02.06 07:30 1.57410000 1.57501000 1.57210000 1.57516000 1.57249826 0.00216721 12034 1517904000 2018.02.06 08:00 1.57501000 1.57579000 1.57476000 1.57772000 1.57281176 0.00220130 12167 1517905800 2018.02.06 08:30 1.57578000 1.57599000 1.57463000 1.57653000 1.57311445 0.00226813 12720 1517907600 2018.02.06 09:00 1.57593000 1.57706000 1.57407000 1.57737000 1.57349021 0.00245659 20016 1517909400 2018.02.06 09:30 1.57706000 1.57637000 1.57520000 1.57967000 1.57376448 0.00242694 18468 1517911200 2018.02.06 10:00 1.57638000 1.57708000 1.57531000 1.57798000 1.57408024 0.00243267 22004 1517913000 2018.02.06 10:30 1.57708000 1.57519000 1.57434000 1.57756000 1.57418593 0.00232497 15626 1517914800 2018.02.06 11:00 1.57520000 1.57568000 1.57453000 1.57627000 1.57432823 0.00215869 12942 1517916600 2018.02.06 11:30 1.57569000 1.57580000 1.57473000 1.57663000 1.57446839 0.00194040 13559 1517918400 2018.02.06 12:00 1.57579000 1.57673000 1.57539000 1.57703000 1.57468379 0.00163287 11762 1517920200 2018.02.06 12:30 1.57672000 1.57626000 1.57472000 1.57703000 1.57483390 0.00160132 11777 1517922000 2018.02.06 13:00 1.57627000 1.57654000 1.57559000 1.57720000 1.57499639 0.00154945 10020 1517923800 2018.02.06 13:30 1.57653000 1.57525000 1.57487000 1.57784000 1.57502054 0.00154656 12681 1517925600 2018.02.06 14:00 1.57526000 1.57313000 1.57185000 1.57575000 1.57484049 0.00155604 16882 1517927400 2018.02.06 14:30 1.57312000 1.57205000 1.57124000 1.57343000 1.57457473 0.00168056 14751 1517929200 2018.02.06 15:00 1.57206000 1.57322000 1.57165000 1.57356000 1.57444571 0.00162160 19751 1517931000 2018.02.06 15:30 1.57322000 1.57064000 1.56997000 1.57334000 1.57408326 0.00200210 18470 1517932800 2018.02.06 16:00 1.57064000 1.57022000 1.56985000 1.57118000 1.57371533 0.00228342 14382 1517934600 2018.02.06 16:30 1.57022000 1.56693000 1.56592000 1.57107000 1.57306911 0.00296299 23015 1517936400 2018.02.06 17:00 1.56692000 1.56716000 1.56557000 1.56787000 1.57250634 0.00345771 26126 1517938200 2018.02.06 17:30 1.56715000 1.56726000 1.56621000 1.56855000 1.57200668 0.00380506 23891 1517940000 2018.02.06 18:00 1.56726000 1.56948000 1.56699000 1.56965000 1.57176605 0.00384857 18720 1517941800 2018.02.06 18:30 1.56948000 1.57185000 1.56930000 1.57194000 1.57177404 0.00372786 15020 1517943600 2018.02.06 19:00 1.57185000 1.56992000 1.56979000 1.57215000 1.57159747 0.00361644 13502 1517945400 2018.02.06 19:30 1.56991000 1.57114000 1.56940000 1.57138000 1.57155390 0.00346951 14900 1517947200 2018.02.06 20:00 1.57114000 1.57131000 1.57043000 1.57197000 1.57153067 0.00324780 13185 1517949000 2018.02.06 20:30 1.57130000 1.57232000 1.57077000 1.57243000 1.57160584 0.00313420 10963 1517950800 2018.02.06 21:00 1.57233000 1.57277000 1.57157000 1.57289000 1.57171672 0.00299769 9557 1517952600 2018.02.06 21:30 1.57279000 1.57139000 1.57129000 1.57298000 1.57168560 0.00285703 10455 1517954400 2018.02.06 22:00 1.57140000 1.56956000 1.56954000 1.57151000 1.57148316 0.00265512 12330 1517956200 2018.02.06 22:30 1.56960000 1.56767000 1.56750000 1.57017000 1.57112000 0.00253176 10564 1517958000 2018.02.06 23:00 1.56768000 1.56785000 1.56714000 1.56856000 1.57080858 0.00228503 5396 1517959800 2018.02.06 23:30 1.56785000 1.56534000 1.56474000 1.56833000 1.57028776 0.00228524 5177 1517961600 2018.02.07 00:00 1.56521000 1.56562000 1.56432000 1.56572000 1.56984321 0.00235998 1454 1517963400 2018.02.07 00:30 1.56562000 1.56586000 1.56528000 1.56622000 1.56946386 0.00243072 2841 1517965200 2018.02.07 01:00 1.56586000 1.56809000 1.56573000 1.56848000 1.56933301 0.00228565 5702 1517967000 2018.02.07 01:30 1.56808000 1.56840000 1.56788000 1.56898000 1.56924415 0.00226545 4274 1517968800 2018.02.07 02:00 1.56840000 1.56856000 1.56777000 1.56941000 1.56917900 0.00225180 8047 1517970600 2018.02.07 02:30 1.56856000 1.56839000 1.56803000 1.56912000 1.56910385 0.00219707 6447 1517972400 2018.02.07 03:00 1.56843000 1.56937000 1.56817000 1.56937000 1.56912920 0.00215457 5905 1517974200 2018.02.07 03:30 1.56936000 1.56785000 1.56677000 1.56945000 1.56900737 0.00213683 6638 1517976000 2018.02.07 04:00 1.56784000 1.56811000 1.56664000 1.56811000 1.56892191 0.00214776 5356 1517977800 2018.02.07 04:30 1.56811000 1.56960000 1.56785000 1.56967000 1.56898649 0.00205109 6455 1517979600 2018.02.07 05:00 1.56959000 1.57139000 1.56905000 1.57204000 1.56921539 0.00211777 7272 1517981400 2018.02.07 05:30 1.57138000 1.57126000 1.57096000 1.57250000 1.56941012 0.00214866 5903 1517983200 2018.02.07 06:00 1.57124000 1.57223000 1.57099000 1.57242000 1.56967868 0.00225443 4470 1517985000 2018.02.07 06:30 1.57228000 1.57149000 1.57127000 1.57263000 1.56985119 0.00226888 4002 1517986800 2018.02.07 07:00 1.57148000 1.57232000 1.57129000 1.57261000 1.57008631 0.00233964 4447 1517988600 2018.02.07 07:30 1.57235000 1.57293000 1.57160000 1.57305000 1.57035714 0.00253058 5028 1517990400 2018.02.07 08:00 1.57287000 1.57395000 1.57233000 1.57415000 1.57069932 0.00280151 7737 1517992200 2018.02.07 08:30 1.57394000 1.57426000 1.57352000 1.57466000 1.57103843 0.00297567 7408 1517994000 2018.02.07 09:00 1.57422000 1.57206000 1.57166000 1.57468000 1.57113572 0.00293912 11318 1517995800 2018.02.07 09:30 1.57207000 1.57286000 1.57194000 1.57405000 1.57129994 0.00272617 10869 1517997600 2018.02.07 10:00 1.57284000 1.57093000 1.57093000 1.57366000 1.57126471 0.00240215 12694 1517999400 2018.02.07 10:30 1.57094000 1.57072000 1.57028000 1.57263000 1.57121283 0.00206705 10476 1518001200 2018.02.07 11:00 1.57072000 1.57026000 1.57015000 1.57178000 1.57112208 0.00194225 9199 1518003000 2018.02.07 11:30 1.57027000 1.57011000 1.56974000 1.57105000 1.57102569 0.00185089 9249 1518004800 2018.02.07 12:00 1.57011000 1.56961000 1.56890000 1.57011000 1.57089087 0.00179701 7310 1518006600 2018.02.07 12:30 1.56962000 1.57086000 1.56924000 1.57095000 1.57088793 0.00170817 7879 1518008400 2018.02.07 13:00 1.57084000 1.57043000 1.56999000 1.57107000 1.57084431 0.00168490 6785 1518010200 2018.02.07 13:30 1.57044000 1.56934000 1.56919000 1.57079000 1.57070105 0.00162373 7034 1518012000 2018.02.07 14:00 1.56933000 1.56939000 1.56867000 1.56992000 1.57057619 0.00159748 7422 1518013800 2018.02.07 14:30 1.56940000 1.56825000 1.56785000 1.57005000 1.57035464 0.00176486 7598 1518015600 2018.02.07 15:00 1.56828000 1.56892000 1.56806000 1.56908000 1.57021801 0.00184088 9738 1518017400 2018.02.07 15:30 1.56889000 1.57035000 1.56867000 1.57084000 1.57023058 0.00182053 10052 1518019200 2018.02.07 16:00 1.57033000 1.57010000 1.56927000 1.57066000 1.57021815 0.00177018 10015 1518021000 2018.02.07 16:30 1.57005000 1.56797000 1.56745000 1.57072000 1.57000404 0.00189532 16139 1518022800 2018.02.07 17:00 1.56797000 1.56506000 1.56479000 1.56912000 1.56953318 0.00227107 15135 1518024600 2018.02.07 17:30 1.56507000 1.56562000 1.56389000 1.56668000 1.56916049 0.00242332 16135 1518026400 2018.02.07 18:00 1.56561000 1.56543000 1.56455000 1.56661000 1.56880521 0.00242460 13371 1518028200 2018.02.07 18:30 1.56543000 1.56612000 1.56511000 1.56658000 1.56854947 0.00224249 12041 1518030000 2018.02.07 19:00 1.56612000 1.56637000 1.56551000 1.56660000 1.56834190 0.00220300 10893 1518031800 2018.02.07 19:30 1.56638000 1.56740000 1.56612000 1.56765000 1.56825220 0.00198554 12169 1518033600 2018.02.07 20:00 1.56741000 1.56630000 1.56627000 1.56785000 1.56806628 0.00196857 14980 1518035400 2018.02.07 20:30 1.56630000 1.56709000 1.56619000 1.56806000 1.56797330 0.00190091 11145 1518037200 2018.02.07 21:00 1.56711000 1.56735000 1.56681000 1.56780000 1.56791394 0.00184130 9678 1518039000 2018.02.07 21:30 1.56737000 1.56877000 1.56734000 1.56976000 1.56799547 0.00178117 9556 1518040800 2018.02.07 22:00 1.56876000 1.56720000 1.56703000 1.57003000 1.56791971 0.00175145 12184 1518042600 2018.02.07 22:30 1.56721000 1.56758000 1.56681000 1.56787000 1.56788735 0.00162212 8596 1518044400 2018.02.07 23:00 1.56758000 1.56853000 1.56756000 1.56903000 1.56794856 0.00153643 5322 1518046200 2018.02.07 23:30 1.56853000 1.56807000 1.56775000 1.56907000 1.56796012 0.00150761 4776 1518048000 2018.02.08 00:00 1.56743000 1.56818000 1.56624000 1.56854000 1.56798106 0.00148034 1784 1518049800 2018.02.08 00:30 1.56813000 1.56846000 1.56803000 1.56913000 1.56802668 0.00149708 3381 1518051600 2018.02.08 01:00 1.56841000 1.56861000 1.56805000 1.56881000 1.56808223 0.00150893 4845 1518053400 2018.02.08 01:30 1.56862000 1.56978000 1.56848000 1.56996000 1.56824392 0.00154222 4885 1518055200 2018.02.08 02:00 1.56980000 1.56919000 1.56826000 1.57022000 1.56833403 0.00154965 8843 1518057000 2018.02.08 02:30 1.56919000 1.56952000 1.56840000 1.57063000 1.56844698 0.00163069 8592 1518058800 2018.02.08 03:00 1.56951000 1.56826000 1.56800000 1.56999000 1.56842917 0.00143552 8752 1518060600 2018.02.08 03:30 1.56827000 1.56749000 1.56732000 1.56888000 1.56833972 0.00126611 8636 1518062400 2018.02.08 04:00 1.56749000 1.56882000 1.56735000 1.56912000 1.56838546 0.00110841 5973 1518064200 2018.02.08 04:30 1.56883000 1.56800000 1.56782000 1.56933000 1.56834875 0.00097774 6564 1518066000 2018.02.08 05:00 1.56799000 1.56989000 1.56773000 1.57024000 1.56849554 0.00096799 7215 1518067800 2018.02.08 05:30 1.56990000 1.57075000 1.56945000 1.57096000 1.56871025 0.00110530 6870 1518069600 2018.02.08 06:00 1.57076000 1.57058000 1.56984000 1.57131000 1.56888832 0.00108391 9023 1518071400 2018.02.08 06:30 1.57057000 1.56932000 1.56904000 1.57074000 1.56892943 0.00101893 9006 1518073200 2018.02.08 07:00 1.56931000 1.56823000 1.56756000 1.56972000 1.56886282 0.00095917 8705 1518075000 2018.02.08 07:30 1.56823000 1.56842000 1.56775000 1.56862000 1.56882065 0.00095976 7875 1518076800 2018.02.08 08:00 1.56842000 1.56903000 1.56776000 1.56905000 1.56884059 0.00088984 8253 1518078600 2018.02.08 08:30 1.56901000 1.56868000 1.56830000 1.56928000 1.56882529 0.00084582 8649 1518080400 2018.02.08 09:00 1.56866000 1.56787000 1.56693000 1.56872000 1.56873431 0.00087796 12941 1518082200 2018.02.08 09:30 1.56786000 1.56643000 1.56560000 1.56792000 1.56851485 0.00103946 12421 1518084000 2018.02.08 10:00 1.56643000 1.56549000 1.56513000 1.56684000 1.56822677 0.00129924 13990 1518085800 2018.02.08 10:30 1.56550000 1.56549000 1.56487000 1.56695000 1.56796613 0.00150541 12137 1518087600 2018.02.08 11:00 1.56549000 1.56709000 1.56489000 1.56778000 1.56788269 0.00153819 11494 1518089400 2018.02.08 11:30 1.56707000 1.56552000 1.56550000 1.56762000 1.56765767 0.00163100 9547 1518091200 2018.02.08 12:00 1.56553000 1.56753000 1.56545000 1.56753000 1.56764551 0.00159843 8980 1518093000 2018.02.08 12:30 1.56753000 1.56772000 1.56594000 1.56774000 1.56765260 0.00154083 10545 1518094800 2018.02.08 13:00 1.56771000 1.56783000 1.56719000 1.56807000 1.56766950 0.00153152 7938 1518096600 2018.02.08 13:30 1.56782000 1.56828000 1.56738000 1.56868000 1.56772764 0.00152377 9838 1518098400 2018.02.08 14:00 1.56829000 1.56928000 1.56774000 1.57062000 1.56787549 0.00151753 17021 1518100200 2018.02.08 14:30 1.56929000 1.56792000 1.56693000 1.56965000 1.56787973 0.00151677 15824 1518102000 2018.02.08 15:00 1.56792000 1.56970000 1.56761000 1.57027000 1.56805308 0.00149414 15964 1518103800 2018.02.08 15:30 1.56970000 1.56986000 1.56945000 1.57067000 1.56822517 0.00144058 14034 1518105600 2018.02.08 16:00 1.56986000 1.57057000 1.56964000 1.57122000 1.56844849 0.00148914 13542 1518107400 2018.02.08 16:30 1.57057000 1.57153000 1.57022000 1.57225000 1.56874197 0.00171209 17498 1518109200 2018.02.08 17:00 1.57154000 1.57215000 1.57082000 1.57233000 1.56906654 0.00196938 17884 1518111000 2018.02.08 17:30 1.57215000 1.57245000 1.57135000 1.57405000 1.56938877 0.00221029 19525 1518112800 2018.02.08 18:00 1.57244000 1.57228000 1.57144000 1.57307000 1.56966413 0.00240023 19625 1518114600 2018.02.08 18:30 1.57229000 1.57155000 1.57153000 1.57306000 1.56984374 0.00249469 17802 1518116400 2018.02.08 19:00 1.57154000 1.57231000 1.57121000 1.57256000 1.57007862 0.00260026 16291 1518118200 2018.02.08 19:30 1.57231000 1.57221000 1.57111000 1.57265000 1.57028161 0.00258161 19700 1518120000 2018.02.08 20:00 1.57221000 1.57281000 1.57074000 1.57303000 1.57052241 0.00248446 17634 1518121800 2018.02.08 20:30 1.57282000 1.57058000 1.57031000 1.57301000 1.57052789 0.00221646 15846 1518123600 2018.02.08 21:00 1.57061000 1.57183000 1.57058000 1.57209000 1.57065190 0.00212234 11466 1518125400 2018.02.08 21:30 1.57183000 1.57254000 1.57183000 1.57308000 1.57083172 0.00185364 10652 1518127200 2018.02.08 22:00 1.57255000 1.57254000 1.57173000 1.57333000 1.57099441 0.00175345 11305 1518129000 2018.02.08 22:30 1.57254000 1.57440000 1.57231000 1.57452000 1.57131876 0.00177059 12438 1518130800 2018.02.08 23:00 1.57442000 1.57335000 1.57270000 1.57448000 1.57151221 0.00165409 5250 1518132600 2018.02.08 23:30 1.57334000 1.57377000 1.57262000 1.57399000 1.57172724 0.00156268 3077 1518134400 2018.02.09 00:00 1.57398000 1.57396000 1.57356000 1.57496000 1.57193988 0.00153523 1388 1518136200 2018.02.09 00:30 1.57397000 1.57607000 1.57397000 1.57651000 1.57233322 0.00150172 2296 1518138000 2018.02.09 01:00 1.57610000 1.57492000 1.57452000 1.57681000 1.57257958 0.00147654 5107 1518139800 2018.02.09 01:30 1.57492000 1.57418000 1.57346000 1.57565000 1.57273200 0.00137640 5594 1518141600 2018.02.09 02:00 1.57419000 1.57387000 1.57353000 1.57524000 1.57284039 0.00129875 7213 1518143400 2018.02.09 02:30 1.57388000 1.57568000 1.57386000 1.57625000 1.57311082 0.00137753 8329 1518145200 2018.02.09 03:00 1.57567000 1.57425000 1.57332000 1.57571000 1.57321932 0.00137547 9574 1518147000 2018.02.09 03:30 1.57420000 1.57690000 1.57406000 1.57734000 1.57356986 0.00157028 10478 1518148800 2018.02.09 04:00 1.57683000 1.57532000 1.57526000 1.57829000 1.57373654 0.00159253 11576 1518150600 2018.02.09 04:30 1.57533000 1.57687000 1.57528000 1.57759000 1.57403496 0.00166397 9103 1518152400 2018.02.09 05:00 1.57687000 1.57571000 1.57516000 1.57691000 1.57419449 0.00166398 7333 1518154200 2018.02.09 05:30 1.57570000 1.57496000 1.57412000 1.57593000 1.57426740 0.00161307 8011 1518156000 2018.02.09 06:00 1.57497000 1.57447000 1.57422000 1.57567000 1.57428669 0.00158008 5121 1518157800 2018.02.09 06:30 1.57448000 1.57500000 1.57439000 1.57543000 1.57435463 0.00134415 3570 1518159600 2018.02.09 07:00 1.57500000 1.57609000 1.57471000 1.57619000 1.57451990 0.00124005 5506 1518161400 2018.02.09 07:30 1.57609000 1.57637000 1.57583000 1.57707000 1.57469610 0.00118237 5395 1518163200 2018.02.09 08:00 1.57637000 1.57626000 1.57565000 1.57696000 1.57484504 0.00108800 5142 1518165000 2018.02.09 08:30 1.57627000 1.57553000 1.57553000 1.57659000 1.57491028 0.00107625 7332 1518166800 2018.02.09 09:00 1.57551000 1.57527000 1.57478000 1.57618000 1.57494454 0.00100966 11603 1518168600 2018.02.09 09:30 1.57525000 1.57627000 1.57523000 1.57730000 1.57507077 0.00096946 12275 1518170400 2018.02.09 10:00 1.57626000 1.57710000 1.57552000 1.57851000 1.57526403 0.00096666 12435 1518172200 2018.02.09 10:30 1.57709000 1.57522000 1.57510000 1.57751000 1.57525984 0.00095087 9672 1518174000 2018.02.09 11:00 1.57524000 1.57405000 1.57388000 1.57590000 1.57514461 0.00101633 8354 1518175800 2018.02.09 11:30 1.57405000 1.57302000 1.57222000 1.57450000 1.57494227 0.00116647 10050 1518177600 2018.02.09 12:00 1.57302000 1.57285000 1.57267000 1.57399000 1.57474301 0.00131454 7239 1518179400 2018.02.09 12:30 1.57285000 1.57290000 1.57242000 1.57327000 1.57456748 0.00143262 9249 1518181200 2018.02.09 13:00 1.57290000 1.57241000 1.57206000 1.57332000 1.57436201 0.00159777 7978 1518183000 2018.02.09 13:30 1.57241000 1.57172000 1.57136000 1.57286000 1.57411039 0.00170250 11033 1518184800 2018.02.09 14:00 1.57172000 1.57267000 1.57033000 1.57293000 1.57397321 0.00176630 11004 1518186600 2018.02.09 14:30 1.57268000 1.57190000 1.57161000 1.57277000 1.57377576 0.00177697 12181 1518188400 2018.02.09 15:00 1.57191000 1.57041000 1.56993000 1.57269000 1.57345521 0.00198161 15227 1518190200 2018.02.09 15:30 1.57043000 1.56828000 1.56755000 1.57169000 1.57296233 0.00241324 20424 1518192000 2018.02.09 16:00 1.56830000 1.56800000 1.56755000 1.56884000 1.57248973 0.00278123 12748 1518193800 2018.02.09 16:30 1.56801000 1.56680000 1.56643000 1.56912000 1.57194785 0.00317089 19282 1518195600 2018.02.09 17:00 1.56679000 1.56586000 1.56528000 1.56789000 1.57136806 0.00349196 17184 1518197400 2018.02.09 17:30 1.56587000 1.57004000 1.56581000 1.57040000 1.57124157 0.00336003 21573 1518199200 2018.02.09 18:00 1.57005000 1.56682000 1.56682000 1.57028000 1.57082047 0.00342095 18399 1518201000 2018.02.09 18:30 1.56676000 1.56608000 1.56477000 1.56694000 1.57036900 0.00352558 16304 1518202800 2018.02.09 19:00 1.56609000 1.56887000 1.56573000 1.56916000 1.57022624 0.00339996 17805 1518204600 2018.02.09 19:30 1.56890000 1.56920000 1.56757000 1.56984000 1.57012850 0.00314486 15182 1518206400 2018.02.09 20:00 1.56920000 1.56963000 1.56867000 1.57047000 1.57008102 0.00273761 14228 1518208200 2018.02.09 20:30 1.56964000 1.57014000 1.56940000 1.57135000 1.57008664 0.00248480 14143 1518210000 2018.02.09 21:00 1.57014000 1.56944000 1.56816000 1.57039000 1.57002506 0.00232048 15637 1518211800 2018.02.09 21:30 1.56945000 1.57029000 1.56872000 1.57031000 1.57005029 0.00222619 13788 1518213600 2018.02.09 22:00 1.57029000 1.56955000 1.56914000 1.57155000 1.57000264 0.00212865 13272 1518215400 2018.02.09 22:30 1.56956000 1.56840000 1.56756000 1.56959000 1.56985001 0.00201406 12569 1518217200 2018.02.09 23:00 1.56839000 1.56787000 1.56764000 1.56974000 1.56966144 0.00191753 4886 1518219000 2018.02.09 23:30 1.56787000 1.56756000 1.56638000 1.56798000 1.56946130 0.00184859 4446 1518393600 2018.02.12 00:00 1.56707000 1.56705000 1.56607000 1.56730000 1.56923165 0.00168960 570 1518395400 2018.02.12 00:30 1.56698000 1.56776000 1.56626000 1.56785000 1.56909150 0.00154733 2267 1518397200 2018.02.12 01:00 1.56776000 1.56755000 1.56681000 1.56776000 1.56894469 0.00148438 5446 1518399000 2018.02.12 01:30 1.56754000 1.56672000 1.56645000 1.56776000 1.56873281 0.00146638 2968 1518400800 2018.02.12 02:00 1.56672000 1.56719000 1.56648000 1.56771000 1.56858588 0.00144572 5413 1518402600 2018.02.12 02:30 1.56717000 1.56753000 1.56689000 1.56773000 1.56848532 0.00138360 5552 1518404400 2018.02.12 03:00 1.56754000 1.56831000 1.56638000 1.56837000 1.56846862 0.00125114 7382 1518406200 2018.02.12 03:30 1.56832000 1.56787000 1.56734000 1.56906000 1.56841161 0.00119644 5743 1518408000 2018.02.12 04:00 1.56786000 1.56892000 1.56782000 1.56922000 1.56846003 0.00115379 4598 1518409800 2018.02.12 04:30 1.56891000 1.56893000 1.56867000 1.56941000 1.56850479 0.00103098 4958 1518411600 2018.02.12 05:00 1.56892000 1.56813000 1.56802000 1.56911000 1.56846909 0.00102821 4376 1518413400 2018.02.12 05:30 1.56812000 1.56837000 1.56769000 1.56909000 1.56845966 0.00101441 3613 1518415200 2018.02.12 06:00 1.56836000 1.56771000 1.56764000 1.56872000 1.56838826 0.00098279 4853 1518417000 2018.02.12 06:30 1.56771000 1.56830000 1.56742000 1.56864000 1.56837985 0.00089960 2883 1518418800 2018.02.12 07:00 1.56830000 1.56848000 1.56786000 1.56874000 1.56838939 0.00087095 3619 1518420600 2018.02.12 07:30 1.56848000 1.56772000 1.56751000 1.56884000 1.56832564 0.00074448 3853 1518422400 2018.02.12 08:00 1.56772000 1.56925000 1.56734000 1.56961000 1.56841367 0.00076840 5148 1518424200 2018.02.12 08:30 1.56924000 1.56967000 1.56827000 1.56971000 1.56853332 0.00087864 5980 1518426000 2018.02.12 09:00 1.56958000 1.57108000 1.56891000 1.57110000 1.56877586 0.00113683 8178 1518427800 2018.02.12 09:30 1.57107000 1.57039000 1.56974000 1.57126000 1.56892959 0.00122653 10261 1518429600 2018.02.12 10:00 1.57040000 1.56992000 1.56917000 1.57053000 1.56902392 0.00121186 10587 1518431400 2018.02.12 10:30 1.56992000 1.56951000 1.56918000 1.57036000 1.56907021 0.00120167 10875 1518433200 2018.02.12 11:00 1.56951000 1.56941000 1.56880000 1.57108000 1.56910257 0.00116669 10617 1518435000 2018.02.12 11:30 1.56941000 1.56802000 1.56767000 1.56941000 1.56899947 0.00103483 7734 1518436800 2018.02.12 12:00 1.56803000 1.56708000 1.56704000 1.56850000 1.56881666 0.00101305 7181 1518438600 2018.02.12 12:30 1.56708000 1.56636000 1.56613000 1.56734000 1.56858269 0.00110999 5612 1518440400 2018.02.12 13:00 1.56636000 1.56696000 1.56569000 1.56732000 1.56842815 0.00117918 6221 1518442200 2018.02.12 13:30 1.56695000 1.56618000 1.56600000 1.56744000 1.56821404 0.00130865 6472 1518444000 2018.02.12 14:00 1.56618000 1.56524000 1.56508000 1.56634000 1.56793080 0.00150961 6513 1518445800 2018.02.12 14:30 1.56523000 1.56465000 1.56431000 1.56603000 1.56761834 0.00172742 7388 1518447600 2018.02.12 15:00 1.56465000 1.56292000 1.56247000 1.56552000 1.56717088 0.00211943 8758 1518449400 2018.02.12 15:30 1.56292000 1.56340000 1.56235000 1.56405000 1.56681175 0.00236162 9071 1518451200 2018.02.12 16:00 1.56340000 1.56368000 1.56314000 1.56401000 1.56651349 0.00254435 9127 1518453000 2018.02.12 16:30 1.56368000 1.56372000 1.56299000 1.56402000 1.56624744 0.00267036 16055 1518454800 2018.02.12 17:00 1.56371000 1.56513000 1.56321000 1.56588000 1.56614102 0.00266808 14651 1518456600 2018.02.12 17:30 1.56515000 1.56887000 1.56515000 1.56901000 1.56640092 0.00263628 16939 1518458400 2018.02.12 18:00 1.56885000 1.56757000 1.56686000 1.56902000 1.56651226 0.00254835 12821 1518460200 2018.02.12 18:30 1.56757000 1.56563000 1.56554000 1.56767000 1.56642824 0.00246729 10408 1518462000 2018.02.12 19:00 1.56562000 1.56529000 1.56473000 1.56621000 1.56631983 0.00225763 7938 1518463800 2018.02.12 19:30 1.56529000 1.56560000 1.56523000 1.56614000 1.56625128 0.00207137 6891 1518465600 2018.02.12 20:00 1.56561000 1.56631000 1.56529000 1.56681000 1.56625687 0.00190257 6344 1518467400 2018.02.12 20:30 1.56630000 1.56575000 1.56547000 1.56667000 1.56620860 0.00175221 5524 1518469200 2018.02.12 21:00 1.56575000 1.56617000 1.56560000 1.56654000 1.56620492 0.00159823 4355 1518471000 2018.02.12 21:30 1.56617000 1.56621000 1.56577000 1.56645000 1.56620541 0.00154601 5373 1518472800 2018.02.12 22:00 1.56622000 1.56596000 1.56525000 1.56638000 1.56618203 0.00152520 6444 1518474600 2018.02.12 22:30 1.56597000 1.56589000 1.56551000 1.56663000 1.56615422 0.00151489 8474 1518476400 2018.02.12 23:00 1.56590000 1.56449000 1.56419000 1.56604000 1.56599572 0.00148237 3750 1518478200 2018.02.12 23:30 1.56448000 1.56322000 1.56312000 1.56488000 1.56573137 0.00150833 2906 1518480000 2018.02.13 00:00 1.56297000 1.56361000 1.56279000 1.56409000 1.56552933 0.00152168 775 1518481800 2018.02.13 00:30 1.56361000 1.56351000 1.56346000 1.56408000 1.56533702 0.00153964 1785 1518483600 2018.02.13 01:00 1.56351000 1.56438000 1.56325000 1.56456000 1.56524587 0.00145295 4224 1518485400 2018.02.13 01:30 1.56438000 1.56535000 1.56431000 1.56568000 1.56525579 0.00139281 4029 1518487200 2018.02.13 02:00 1.56539000 1.56563000 1.56529000 1.56608000 1.56529143 0.00134638 5864 1518489000 2018.02.13 02:30 1.56563000 1.56429000 1.56421000 1.56585000 1.56519605 0.00133320 6346 1518490800 2018.02.13 03:00 1.56428000 1.56403000 1.56359000 1.56488000 1.56508500 0.00137846 5563 1518492600 2018.02.13 03:30 1.56403000 1.56319000 1.56313000 1.56413000 1.56490452 0.00118440 5301 1518494400 2018.02.13 04:00 1.56319000 1.56298000 1.56284000 1.56400000 1.56472124 0.00112043 4531 1518496200 2018.02.13 04:30 1.56298000 1.56277000 1.56263000 1.56383000 1.56453540 0.00120116 4611 1518498000 2018.02.13 05:00 1.56277000 1.56095000 1.56073000 1.56309000 1.56419394 0.00146948 4731 1518499800 2018.02.13 05:30 1.56095000 1.56202000 1.56078000 1.56272000 1.56398690 0.00154865 4664 1518501600 2018.02.13 06:00 1.56201000 1.56346000 1.56158000 1.56358000 1.56393672 0.00147159 4944 1518503400 2018.02.13 06:30 1.56347000 1.56329000 1.56298000 1.56441000 1.56387512 0.00142909 5450 1518505200 2018.02.13 07:00 1.56328000 1.56382000 1.56271000 1.56396000 1.56386987 0.00133415 6064 1518507000 2018.02.13 07:30 1.56382000 1.56583000 1.56382000 1.56583000 1.56405655 0.00130742 5566 1518508800 2018.02.13 08:00 1.56584000 1.56643000 1.56583000 1.56693000 1.56428259 0.00138056 7706 1518510600 2018.02.13 08:30 1.56644000 1.56625000 1.56615000 1.56737000 1.56446997 0.00145625 6215 1518512400 2018.02.13 09:00 1.56624000 1.56746000 1.56602000 1.56801000 1.56475473 0.00168703 8848 1518514200 2018.02.13 09:30 1.56745000 1.56663000 1.56564000 1.56814000 1.56493333 0.00176086 15003 1518516000 2018.02.13 10:00 1.56662000 1.56694000 1.56640000 1.56767000 1.56512444 0.00185247 12976 1518517800 2018.02.13 10:30 1.56695000 1.56599000 1.56561000 1.56729000 1.56520687 0.00185327 11302 1518519600 2018.02.13 11:00 1.56599000 1.56615000 1.56488000 1.56643000 1.56529670 0.00188384 8590 1518521400 2018.02.13 11:30 1.56614000 1.56632000 1.56584000 1.56682000 1.56539415 0.00192943 9147 1518523200 2018.02.13 12:00 1.56632000 1.56781000 1.56579000 1.56796000 1.56562423 0.00207943 8496 1518525000 2018.02.13 12:30 1.56782000 1.56871000 1.56765000 1.56925000 1.56591812 0.00226586 9684 1518526800 2018.02.13 13:00 1.56871000 1.57017000 1.56852000 1.57021000 1.56632306 0.00254499 7052 1518528600 2018.02.13 13:30 1.57016000 1.57006000 1.56986000 1.57106000 1.56667896 0.00269317 6132 1518530400 2018.02.13 14:00 1.57005000 1.57035000 1.56987000 1.57107000 1.56702858 0.00279116 6677 1518532200 2018.02.13 14:30 1.57035000 1.56963000 1.56947000 1.57043000 1.56727633 0.00275469 7790 1518534000 2018.02.13 15:00 1.56968000 1.57139000 1.56968000 1.57173000 1.56766811 0.00261799 10557 1518535800 2018.02.13 15:30 1.57140000 1.57320000 1.57126000 1.57325000 1.56819496 0.00269247 8695 1518537600 2018.02.13 16:00 1.57320000 1.57564000 1.57320000 1.57606000 1.56890401 0.00308744 10093 1518539400 2018.02.13 16:30 1.57565000 1.57747000 1.57560000 1.57799000 1.56971982 0.00352705 15826 1518541200 2018.02.13 17:00 1.57747000 1.57398000 1.57345000 1.57747000 1.57012555 0.00347790 13457 1518543000 2018.02.13 17:30 1.57398000 1.57237000 1.57161000 1.57508000 1.57033931 0.00341689 14822 1518544800 2018.02.13 18:00 1.57232000 1.57389000 1.57220000 1.57411000 1.57067747 0.00344549 11929 1518546600 2018.02.13 18:30 1.57388000 1.57363000 1.57341000 1.57491000 1.57095866 0.00340120 8476 1518548400 2018.02.13 19:00 1.57361000 1.57312000 1.57273000 1.57379000 1.57116450 0.00336895 6311 1518550200 2018.02.13 19:30 1.57311000 1.57303000 1.57260000 1.57357000 1.57134217 0.00325399 5523 1518552000 2018.02.13 20:00 1.57303000 1.57256000 1.57239000 1.57331000 1.57145815 0.00311818 5412 1518553800 2018.02.13 20:30 1.57257000 1.57208000 1.57187000 1.57266000 1.57151738 0.00286996 5145 1518555600 2018.02.13 21:00 1.57209000 1.57221000 1.57167000 1.57232000 1.57158334 0.00260319 4918 1518557400 2018.02.13 21:30 1.57218000 1.57243000 1.57187000 1.57250000 1.57166398 0.00231009 4735 1518559200 2018.02.13 22:00 1.57243000 1.57240000 1.57209000 1.57316000 1.57173407 0.00212613 6333 1518561000 2018.02.13 22:30 1.57239000 1.57213000 1.57198000 1.57256000 1.57177178 0.00200203 4892 1518562800 2018.02.13 23:00 1.57212000 1.57174000 1.57155000 1.57248000 1.57176875 0.00197112 2463 1518564600 2018.02.13 23:30 1.57174000 1.57155000 1.57119000 1.57206000 1.57174792 0.00194489 3081 1518566400 2018.02.14 00:00 1.57134000 1.57199000 1.57132000 1.57246000 1.57177098 0.00190757 1624 1518568200 2018.02.14 00:30 1.57198000 1.57233000 1.57161000 1.57274000 1.57182422 0.00181709 2338 1518570000 2018.02.14 01:00 1.57234000 1.57167000 1.57151000 1.57236000 1.57180953 0.00182414 3031 1518571800 2018.02.14 01:30 1.57167000 1.57143000 1.57134000 1.57215000 1.57177338 0.00182123 1675 1518573600 2018.02.14 02:00 1.57144000 1.57077000 1.57047000 1.57158000 1.57167782 0.00167160 4877 1518575400 2018.02.14 02:30 1.57077000 1.57071000 1.57003000 1.57156000 1.57158565 0.00113446 5360 1518577200 2018.02.14 03:00 1.57067000 1.57178000 1.57062000 1.57221000 1.57160416 0.00099004 6557 1518579000 2018.02.14 03:30 1.57178000 1.57212000 1.57090000 1.57229000 1.57165329 0.00095401 4839 1518580800 2018.02.14 04:00 1.57211000 1.57247000 1.57188000 1.57360000 1.57173107 0.00079292 8450 1518582600 2018.02.14 04:30 1.57245000 1.57153000 1.57144000 1.57270000 1.57171192 0.00067913 8898 1518584400 2018.02.14 05:00 1.57153000 1.57066000 1.57047000 1.57196000 1.57161174 0.00067899 10281 1518586200 2018.02.14 05:30 1.57067000 1.57071000 1.57014000 1.57123000 1.57152586 0.00065920 8617 1518588000 2018.02.14 06:00 1.57071000 1.57206000 1.57063000 1.57223000 1.57157673 0.00061343 7477 1518589800 2018.02.14 06:30 1.57203000 1.57144000 1.57107000 1.57246000 1.57156371 0.00060672 6908 1518591600 2018.02.14 07:00 1.57145000 1.57133000 1.57092000 1.57163000 1.57154145 0.00059569 5810 1518593400 2018.02.14 07:30 1.57133000 1.57161000 1.57067000 1.57194000 1.57154798 0.00056090 6248 1518595200 2018.02.14 08:00 1.57162000 1.57076000 1.57003000 1.57165000 1.57147293 0.00056010 5743 1518597000 2018.02.14 08:30 1.57077000 1.57131000 1.57039000 1.57164000 1.57145741 0.00054267 6204 1518598800 2018.02.14 09:00 1.57131000 1.57105000 1.57076000 1.57152000 1.57141861 0.00054847 6468 1518600600 2018.02.14 09:30 1.57104000 1.57198000 1.57049000 1.57199000 1.57147208 0.00055805 10319 1518602400 2018.02.14 10:00 1.57197000 1.57146000 1.57106000 1.57308000 1.57147093 0.00054588 10794 1518604200 2018.02.14 10:30 1.57145000 1.57156000 1.57121000 1.57286000 1.57147941 0.00051226 7282 1518606000 2018.02.14 11:00 1.57157000 1.57176000 1.57109000 1.57214000 1.57150613 0.00051783 6994 1518607800 2018.02.14 11:30 1.57176000 1.57123000 1.57089000 1.57207000 1.57147984 0.00051727 7372 1518609600 2018.02.14 12:00 1.57123000 1.57003000 1.56960000 1.57134000 1.57134176 0.00058174 6444 1518611400 2018.02.14 12:30 1.57003000 1.56999000 1.56960000 1.57042000 1.57121302 0.00065304 6404 1518613200 2018.02.14 13:00 1.56999000 1.57001000 1.56968000 1.57042000 1.57109844 0.00071074 6236 1518615000 2018.02.14 13:30 1.57000000 1.57019000 1.56984000 1.57056000 1.57101193 0.00071544 5548 1518616800 2018.02.14 14:00 1.57019000 1.56952000 1.56931000 1.57036000 1.57086984 0.00073236 5284 1518618600 2018.02.14 14:30 1.56952000 1.56931000 1.56919000 1.57057000 1.57072128 0.00081658 5687 1518620400 2018.02.14 15:00 1.56936000 1.57138000 1.56915000 1.57194000 1.57078402 0.00081578 9651 1518622200 2018.02.14 15:30 1.57138000 1.57996000 1.57011000 1.58174000 1.57165792 0.00213717 34820 1518624000 2018.02.14 16:00 1.57996000 1.57882000 1.57802000 1.58080000 1.57234002 0.00273574 22837 1518625800 2018.02.14 16:30 1.57882000 1.57904000 1.57653000 1.57920000 1.57297812 0.00322220 20562 1518627600 2018.02.14 17:00 1.57903000 1.57443000 1.57350000 1.57934000 1.57311639 0.00325071 24932 1518629400 2018.02.14 17:30 1.57443000 1.57421000 1.57018000 1.57470000 1.57322054 0.00326704 25175 1518631200 2018.02.14 18:00 1.57420000 1.57411000 1.57393000 1.57542000 1.57330525 0.00324472 19102 1518633000 2018.02.14 18:30 1.57412000 1.57462000 1.57358000 1.57506000 1.57343047 0.00325186 14996 1518634800 2018.02.14 19:00 1.57463000 1.57342000 1.57258000 1.57464000 1.57342947 0.00320782 12909 1518636600 2018.02.14 19:30 1.57343000 1.57279000 1.57237000 1.57415000 1.57336857 0.00318492 10121 1518638400 2018.02.14 20:00 1.57277000 1.57132000 1.57107000 1.57338000 1.57317347 0.00316556 12588 1518640200 2018.02.14 20:30 1.57131000 1.57119000 1.57071000 1.57192000 1.57298457 0.00316339 10210 1518642000 2018.02.14 21:00 1.57118000 1.57226000 1.57098000 1.57235000 1.57291556 0.00315440 8679 1518643800 2018.02.14 21:30 1.57227000 1.57181000 1.57113000 1.57254000 1.57281027 0.00314347 10190 1518645600 2018.02.14 22:00 1.57182000 1.57178000 1.57079000 1.57201000 1.57271215 0.00309781 9529 1518647400 2018.02.14 22:30 1.57179000 1.57129000 1.57050000 1.57206000 1.57257670 0.00307297 8963 1518649200 2018.02.14 23:00 1.57129000 1.56994000 1.56988000 1.57141000 1.57232559 0.00312601 5087 1518651000 2018.02.14 23:30 1.56994000 1.57091000 1.56966000 1.57134000 1.57219077 0.00314206 3834 1518652800 2018.02.15 00:00 1.57048000 1.57140000 1.57020000 1.57198000 1.57211546 0.00311525 1614 1518654600 2018.02.15 00:30 1.57146000 1.57211000 1.57082000 1.57313000 1.57211494 0.00305164 2192 1518656400 2018.02.15 01:00 1.57212000 1.57319000 1.57157000 1.57339000 1.57221733 0.00301405 6524 1518658200 2018.02.15 01:30 1.57318000 1.57235000 1.57192000 1.57321000 1.57222996 0.00246314 5730 1518660000 2018.02.15 02:00 1.57234000 1.57126000 1.56993000 1.57270000 1.57213758 0.00200818 8640 1518661800 2018.02.15 02:30 1.57126000 1.57147000 1.56958000 1.57568000 1.57207401 0.00130257 9596 1518663600 2018.02.15 03:00 1.57148000 1.57023000 1.56965000 1.57204000 1.57189839 0.00127404 8864 1518665400 2018.02.15 03:30 1.57024000 1.57017000 1.56909000 1.57060000 1.57173378 0.00123561 8739 1518667200 2018.02.15 04:00 1.57018000 1.57074000 1.57016000 1.57158000 1.57163913 0.00113961 5204 1518669000 2018.02.15 04:30 1.57074000 1.57128000 1.57015000 1.57163000 1.57160493 0.00092502 7512 1518670800 2018.02.15 05:00 1.57127000 1.57133000 1.57092000 1.57310000 1.57157875 0.00082874 5561 1518672600 2018.02.15 05:30 1.57133000 1.57045000 1.57008000 1.57137000 1.57147125 0.00079621 4312 1518674400 2018.02.15 06:00 1.57045000 1.56954000 1.56910000 1.57060000 1.57128732 0.00087534 6059 1518676200 2018.02.15 06:30 1.56954000 1.57050000 1.56954000 1.57055000 1.57121234 0.00088845 5148 1518678000 2018.02.15 07:00 1.57049000 1.57053000 1.56989000 1.57079000 1.57114735 0.00086555 4311 1518679800 2018.02.15 07:30 1.57053000 1.57071000 1.56982000 1.57090000 1.57110570 0.00085508 3936 1518681600 2018.02.15 08:00 1.57069000 1.56935000 1.56927000 1.57074000 1.57093849 0.00091338 6801 1518683400 2018.02.15 08:30 1.56931000 1.56939000 1.56894000 1.56977000 1.57079101 0.00097026 5948 1518685200 2018.02.15 09:00 1.56938000 1.56862000 1.56781000 1.57006000 1.57058425 0.00108518 13412 1518687000 2018.02.15 09:30 1.56861000 1.56972000 1.56837000 1.57091000 1.57050194 0.00111278 17828 1518688800 2018.02.15 10:00 1.56969000 1.56884000 1.56756000 1.57049000 1.57034366 0.00117842 15176 1518690600 2018.02.15 10:30 1.56883000 1.56976000 1.56867000 1.57007000 1.57028807 0.00112561 10519 1518692400 2018.02.15 11:00 1.56976000 1.57015000 1.56967000 1.57073000 1.57027492 0.00092082 8605 1518694200 2018.02.15 11:30 1.57016000 1.56999000 1.56987000 1.57122000 1.57024779 0.00079587 8415 1518696000 2018.02.15 12:00 1.56999000 1.57015000 1.56933000 1.57042000 1.57023848 0.00076214 6944 1518697800 2018.02.15 12:30 1.57016000 1.57136000 1.56970000 1.57159000 1.57034529 0.00077476 7855 1518699600 2018.02.15 13:00 1.57137000 1.57373000 1.57131000 1.57387000 1.57066764 0.00113821 7527 1518701400 2018.02.15 13:30 1.57373000 1.57356000 1.57323000 1.57512000 1.57094310 0.00137037 9712 1518703200 2018.02.15 14:00 1.57356000 1.57457000 1.57327000 1.57503000 1.57128852 0.00168436 10026 1518705000 2018.02.15 14:30 1.57456000 1.57458000 1.57429000 1.57586000 1.57160200 0.00193837 8257 1518706800 2018.02.15 15:00 1.57457000 1.57461000 1.57401000 1.57585000 1.57188847 0.00215170 11609 1518708600 2018.02.15 15:30 1.57464000 1.57517000 1.57420000 1.57575000 1.57220100 0.00235942 14606 1518710400 2018.02.15 16:00 1.57517000 1.57506000 1.57432000 1.57555000 1.57247329 0.00246330 10514 1518712200 2018.02.15 16:30 1.57506000 1.57535000 1.57363000 1.57598000 1.57274726 0.00259862 14083 1518714000 2018.02.15 17:00 1.57535000 1.57653000 1.57492000 1.57736000 1.57310752 0.00280133 16498 1518715800 2018.02.15 17:30 1.57653000 1.58023000 1.57642000 1.58040000 1.57378585 0.00336631 16657 1518717600 2018.02.15 18:00 1.58023000 1.57921000 1.57892000 1.58052000 1.57430244 0.00358721 14606 1518719400 2018.02.15 18:30 1.57922000 1.57790000 1.57767000 1.57958000 1.57464506 0.00360653 8882 1518721200 2018.02.15 19:00 1.57792000 1.57744000 1.57699000 1.57842000 1.57491125 0.00347166 11175 1518723000 2018.02.15 19:30 1.57743000 1.57582000 1.57565000 1.57746000 1.57499779 0.00329800 9028 1518724800 2018.02.15 20:00 1.57582000 1.57718000 1.57534000 1.57728000 1.57520562 0.00306924 7888 1518726600 2018.02.15 20:30 1.57719000 1.57673000 1.57660000 1.57777000 1.57535080 0.00285383 7742 1518728400 2018.02.15 21:00 1.57673000 1.57580000 1.57579000 1.57710000 1.57539358 0.00261010 6537 1518730200 2018.02.15 21:30 1.57580000 1.57608000 1.57549000 1.57639000 1.57545896 0.00231510 6821 1518732000 2018.02.15 22:00 1.57609000 1.57528000 1.57501000 1.57623000 1.57544191 0.00199104 6443 1518733800 2018.02.15 22:30 1.57528000 1.57491000 1.57466000 1.57569000 1.57539125 0.00178972 5997 1518735600 2018.02.15 23:00 1.57491000 1.57425000 1.57420000 1.57499000 1.57528256 0.00181030 3627 1518737400 2018.02.15 23:30 1.57425000 1.57403000 1.57370000 1.57492000 1.57516327 0.00184429 2980 1518739200 2018.02.16 00:00 1.57351000 1.57365000 1.57318000 1.57471000 1.57501915 0.00193843 890 1518741000 2018.02.16 00:30 1.57365000 1.57400000 1.57282000 1.57458000 1.57492209 0.00199804 4266 1518742800 2018.02.16 01:00 1.57400000 1.57432000 1.57320000 1.57446000 1.57486475 0.00203131 3259 1518744600 2018.02.16 01:30 1.57432000 1.57407000 1.57326000 1.57435000 1.57478906 0.00207711 3076 1518746400 2018.02.16 02:00 1.57408000 1.57445000 1.57404000 1.57500000 1.57475677 0.00209446 4863 1518748200 2018.02.16 02:30 1.57444000 1.57524000 1.57416000 1.57549000 1.57480279 0.00206925 4042 1518750000 2018.02.16 03:00 1.57528000 1.57582000 1.57494000 1.57592000 1.57489967 0.00199914 4059 1518751800 2018.02.16 03:30 1.57580000 1.57553000 1.57521000 1.57633000 1.57495970 0.00158653 3949 1518753600 2018.02.16 04:00 1.57552000 1.57576000 1.57493000 1.57637000 1.57503592 0.00125799 7096 1518755400 2018.02.16 04:30 1.57577000 1.57609000 1.57559000 1.57737000 1.57513631 0.00108650 7732 1518757200 2018.02.16 05:00 1.57613000 1.57590000 1.57573000 1.57664000 1.57520904 0.00096628 4343 1518759000 2018.02.16 05:30 1.57589000 1.57547000 1.57519000 1.57605000 1.57523389 0.00095819 4039 1518760800 2018.02.16 06:00 1.57548000 1.57515000 1.57430000 1.57572000 1.57522590 0.00085291 10926 1518762600 2018.02.16 06:30 1.57511000 1.57525000 1.57441000 1.57599000 1.57522820 0.00078433 7021 1518764400 2018.02.16 07:00 1.57525000 1.57454000 1.57406000 1.57582000 1.57516265 0.00077169 5450 1518766200 2018.02.16 07:30 1.57455000 1.57425000 1.57403000 1.57500000 1.57507573 0.00074607 4398 1518768000 2018.02.16 08:00 1.57425000 1.57228000 1.57224000 1.57439000 1.57480947 0.00091745 5248 1518769800 2018.02.16 08:30 1.57228000 1.57301000 1.57175000 1.57306000 1.57463810 0.00098937 4766 1518771600 2018.02.16 09:00 1.57298000 1.57318000 1.57261000 1.57383000 1.57449923 0.00104220 7542 1518773400 2018.02.16 09:30 1.57317000 1.57208000 1.57106000 1.57351000 1.57426883 0.00119255 9968 1518775200 2018.02.16 10:00 1.57210000 1.57011000 1.56948000 1.57230000 1.57387275 0.00157137 11966 1518777000 2018.02.16 10:30 1.57011000 1.56985000 1.56831000 1.57014000 1.57348963 0.00190048 9487 1518778800 2018.02.16 11:00 1.56985000 1.57035000 1.56973000 1.57055000 1.57319062 0.00210152 8570 1518780600 2018.02.16 11:30 1.57036000 1.56985000 1.56872000 1.57164000 1.57287246 0.00231650 8589 1518782400 2018.02.16 12:00 1.56985000 1.56850000 1.56790000 1.56994000 1.57245604 0.00261135 9127 1518784200 2018.02.16 12:30 1.56850000 1.56881000 1.56835000 1.56947000 1.57210880 0.00276703 10213 1518786000 2018.02.16 13:00 1.56884000 1.56817000 1.56765000 1.56924000 1.57173367 0.00288664 9457 1518787800 2018.02.16 13:30 1.56816000 1.57002000 1.56812000 1.57007000 1.57157047 0.00283075 7269 1518789600 2018.02.16 14:00 1.57002000 1.56880000 1.56870000 1.57071000 1.57130661 0.00280346 10776 1518791400 2018.02.16 14:30 1.56880000 1.56941000 1.56844000 1.57000000 1.57112598 0.00266227 9487 1518793200 2018.02.16 15:00 1.56942000 1.56950000 1.56914000 1.57029000 1.57097113 0.00248960 11836 1518795000 2018.02.16 15:30 1.56951000 1.57161000 1.56914000 1.57218000 1.57103197 0.00227552 15294 1518796800 2018.02.16 16:00 1.57160000 1.57184000 1.57024000 1.57195000 1.57110893 0.00208872 15179 1518798600 2018.02.16 16:30 1.57183000 1.57234000 1.57095000 1.57258000 1.57122617 0.00190735 16337 1518800400 2018.02.16 17:00 1.57234000 1.57110000 1.57105000 1.57351000 1.57121416 0.00175456 14747 1518802200 2018.02.16 17:30 1.57110000 1.57082000 1.57051000 1.57171000 1.57117662 0.00160603 13644 1518804000 2018.02.16 18:00 1.57081000 1.56932000 1.56855000 1.57105000 1.57099980 0.00156821 12661 1518805800 2018.02.16 18:30 1.56929000 1.57004000 1.56891000 1.57025000 1.57090839 0.00147681 9628 1518807600 2018.02.16 19:00 1.57004000 1.57036000 1.56979000 1.57074000 1.57085616 0.00136414 7789 1518809400 2018.02.16 19:30 1.57035000 1.57047000 1.56975000 1.57118000 1.57081938 0.00131776 7371 1518811200 2018.02.16 20:00 1.57046000 1.57167000 1.57014000 1.57190000 1.57090039 0.00136525 8597 1518813000 2018.02.16 20:30 1.57170000 1.57090000 1.57083000 1.57237000 1.57090036 0.00134487 9474 1518814800 2018.02.16 21:00 1.57088000 1.57017000 1.56992000 1.57125000 1.57083080 0.00131359 12129 1518816600 2018.02.16 21:30 1.57018000 1.57029000 1.56990000 1.57095000 1.57077929 0.00127689 8607 1518818400 2018.02.16 22:00 1.57030000 1.56909000 1.56900000 1.57041000 1.57061841 0.00116816 7113 1518820200 2018.02.16 22:30 1.56909000 1.56901000 1.56871000 1.56937000 1.57046523 0.00111354 5080 1518822000 2018.02.16 23:00 1.56903000 1.56827000 1.56779000 1.56903000 1.57025616 0.00108252 2959 1518823800 2018.02.16 23:30 1.56822000 1.56823000 1.56788000 1.56892000 1.57006319 0.00117270 2184 1518998400 2018.02.19 00:00 1.56791000 1.56928000 1.56791000 1.56982000 1.56998860 0.00116190 441 1519000200 2018.02.19 00:30 1.56927000 1.56979000 1.56917000 1.57009000 1.56996969 0.00115921 1885 1519002000 2018.02.19 01:00 1.56979000 1.56912000 1.56890000 1.56999000 1.56988876 0.00118760 4151 1519003800 2018.02.19 01:30 1.56912000 1.56880000 1.56870000 1.56933000 1.56978507 0.00116825 2475 1519005600 2018.02.19 02:00 1.56885000 1.56929000 1.56834000 1.56945000 1.56973792 0.00108659 5464 1519007400 2018.02.19 02:30 1.56930000 1.56823000 1.56750000 1.56930000 1.56959431 0.00098445 6757 1519009200 2018.02.19 03:00 1.56824000 1.56806000 1.56745000 1.56899000 1.56944819 0.00099246 4843 1519011000 2018.02.19 03:30 1.56805000 1.56741000 1.56721000 1.56833000 1.56925407 0.00105531 5069 1519012800 2018.02.19 04:00 1.56740000 1.56676000 1.56662000 1.56746000 1.56901654 0.00121847 3995 1519014600 2018.02.19 04:30 1.56675000 1.56605000 1.56589000 1.56688000 1.56873401 0.00140645 2734 1519016400 2018.02.19 05:00 1.56605000 1.56651000 1.56599000 1.56705000 1.56852220 0.00148179 3167 1519018200 2018.02.19 05:30 1.56652000 1.56721000 1.56648000 1.56750000 1.56839723 0.00146762 3625 1519020000 2018.02.19 06:00 1.56722000 1.56743000 1.56700000 1.56755000 1.56830511 0.00130062 4069 1519021800 2018.02.19 06:30 1.56742000 1.56763000 1.56732000 1.56823000 1.56824082 0.00117697 4602 1519023600 2018.02.19 07:00 1.56763000 1.56690000 1.56686000 1.56773000 1.56811312 0.00113436 3579 1519025400 2018.02.19 07:30 1.56689000 1.56740000 1.56678000 1.56756000 1.56804520 0.00103330 5557 1519027200 2018.02.19 08:00 1.56742000 1.56701000 1.56647000 1.56766000 1.56794661 0.00102549 6746 1519029000 2018.02.19 08:30 1.56702000 1.56805000 1.56688000 1.56813000 1.56795646 0.00099860 5516 1519030800 2018.02.19 09:00 1.56804000 1.56736000 1.56597000 1.56811000 1.56789965 0.00099924 10183 1519032600 2018.02.19 09:30 1.56735000 1.56735000 1.56676000 1.56815000 1.56784731 0.00099928 8529 1519034400 2018.02.19 10:00 1.56735000 1.56645000 1.56569000 1.56764000 1.56771423 0.00097787 8735 1519036200 2018.02.19 10:30 1.56646000 1.56550000 1.56517000 1.56704000 1.56750335 0.00095332 7397 1519038000 2018.02.19 11:00 1.56549000 1.56568000 1.56532000 1.56611000 1.56732970 0.00094230 5989 1519039800 2018.02.19 11:30 1.56568000 1.56612000 1.56540000 1.56669000 1.56721449 0.00090442 5728 1519041600 2018.02.19 12:00 1.56613000 1.56681000 1.56603000 1.56715000 1.56717597 0.00077163 5281 1519043400 2018.02.19 12:30 1.56682000 1.56727000 1.56665000 1.56737000 1.56718492 0.00073788 5760 1519045200 2018.02.19 13:00 1.56725000 1.56661000 1.56624000 1.56780000 1.56713017 0.00070130 5916 1519047000 2018.02.19 13:30 1.56661000 1.56681000 1.56621000 1.56704000 1.56709968 0.00069036 5010 1519048800 2018.02.19 14:00 1.56680000 1.56694000 1.56649000 1.56713000 1.56708447 0.00068182 4954 1519050600 2018.02.19 14:30 1.56694000 1.56691000 1.56643000 1.56751000 1.56706785 0.00063793 5729 1519052400 2018.02.19 15:00 1.56692000 1.56728000 1.56692000 1.56783000 1.56708806 0.00063197 7013 1519054200 2018.02.19 15:30 1.56727000 1.56583000 1.56547000 1.56732000 1.56696824 0.00066269 12144 1519056000 2018.02.19 16:00 1.56584000 1.56556000 1.56526000 1.56597000 1.56683412 0.00070243 7471 1519057800 2018.02.19 16:30 1.56556000 1.56575000 1.56547000 1.56661000 1.56673087 0.00070656 6589 1519059600 2018.02.19 17:00 1.56575000 1.56701000 1.56564000 1.56724000 1.56675746 0.00071052 7226 1519061400 2018.02.19 17:30 1.56701000 1.56756000 1.56642000 1.56820000 1.56683389 0.00072945 8994 1519063200 2018.02.19 18:00 1.56753000 1.56764000 1.56698000 1.56794000 1.56691066 0.00076533 6463 1519065000 2018.02.19 18:30 1.56763000 1.56759000 1.56710000 1.56779000 1.56697536 0.00075839 3798 1519066800 2018.02.19 19:00 1.56761000 1.56812000 1.56734000 1.56820000 1.56708437 0.00083461 3069 1519068600 2018.02.19 19:30 1.56810000 1.56903000 1.56777000 1.56936000 1.56726967 0.00100664 2879 1519070400 2018.02.19 20:00 1.56902000 1.56802000 1.56719000 1.56919000 1.56734113 0.00103225 5942 1519072200 2018.02.19 20:30 1.56802000 1.56804000 1.56783000 1.56846000 1.56740769 0.00098308 3381 1519074000 2018.02.19 21:00 1.56804000 1.56806000 1.56785000 1.56852000 1.56746982 0.00093521 3312 1519075800 2018.02.19 21:30 1.56807000 1.56818000 1.56767000 1.56883000 1.56753745 0.00091810 2450 1519077600 2018.02.19 22:00 1.56819000 1.56810000 1.56794000 1.56855000 1.56759103 0.00092678 2220 1519079400 2018.02.19 22:30 1.56810000 1.56828000 1.56794000 1.56854000 1.56765664 0.00095464 2016 1519081200 2018.02.19 23:00 1.56828000 1.56828000 1.56778000 1.56843000 1.56771601 0.00095085 2790 1519083000 2018.02.19 23:30 1.56827000 1.56794000 1.56768000 1.56829000 1.56773734 0.00093541 1444 1519084800 2018.02.20 00:00 1.56779000 1.56674000 1.56632000 1.56791000 1.56764236 0.00092526 1207 1519086600 2018.02.20 00:30 1.56681000 1.56735000 1.56671000 1.56769000 1.56761451 0.00090963 2296 1519088400 2018.02.20 01:00 1.56735000 1.56745000 1.56706000 1.56836000 1.56759885 0.00090591 3990 1519090200 2018.02.20 01:30 1.56745000 1.56782000 1.56713000 1.56817000 1.56761991 0.00081607 3327 1519092000 2018.02.20 02:00 1.56782000 1.56721000 1.56671000 1.56791000 1.56758087 0.00068604 5507 1519093800 2018.02.20 02:30 1.56721000 1.56696000 1.56661000 1.56768000 1.56752174 0.00058997 5309 1519095600 2018.02.20 03:00 1.56697000 1.56877000 1.56697000 1.56944000 1.56764062 0.00058932 8917 1519097400 2018.02.20 03:30 1.56877000 1.56930000 1.56849000 1.57002000 1.56779866 0.00064323 7838 1519099200 2018.02.20 04:00 1.56930000 1.56761000 1.56737000 1.56951000 1.56778069 0.00064788 5335 1519101000 2018.02.20 04:30 1.56760000 1.56666000 1.56608000 1.56788000 1.56767396 0.00071884 5096 1519102800 2018.02.20 05:00 1.56664000 1.56620000 1.56607000 1.56733000 1.56753358 0.00081885 2911 1519104600 2018.02.20 05:30 1.56621000 1.56642000 1.56592000 1.56696000 1.56742753 0.00081279 4948 1519106400 2018.02.20 06:00 1.56638000 1.56329000 1.56288000 1.56642000 1.56703348 0.00128787 6118 1519108200 2018.02.20 06:30 1.56330000 1.56283000 1.56209000 1.56335000 1.56663314 0.00166223 5377 1519110000 2018.02.20 07:00 1.56283000 1.56302000 1.56276000 1.56361000 1.56628904 0.00190529 3887 1519111800 2018.02.20 07:30 1.56303000 1.56387000 1.56275000 1.56440000 1.56605865 0.00199716 4750 1519113600 2018.02.20 08:00 1.56386000 1.56348000 1.56265000 1.56394000 1.56581307 0.00209215 7000 1519115400 2018.02.20 08:30 1.56348000 1.56212000 1.56191000 1.56348000 1.56546134 0.00226423 5274 1519117200 2018.02.20 09:00 1.56214000 1.56202000 1.56150000 1.56305000 1.56513360 0.00238449 10017 1519119000 2018.02.20 09:30 1.56201000 1.56184000 1.56101000 1.56261000 1.56481992 0.00248852 12811 1519120800 2018.02.20 10:00 1.56184000 1.56133000 1.56124000 1.56272000 1.56448755 0.00265180 12359 1519122600 2018.02.20 10:30 1.56132000 1.56217000 1.56082000 1.56235000 1.56426683 0.00267843 10272 1519124400 2018.02.20 11:00 1.56214000 1.56459000 1.56192000 1.56472000 1.56429761 0.00257606 9436 1519126200 2018.02.20 11:30 1.56459000 1.56403000 1.56398000 1.56523000 1.56427212 0.00245759 11303 1519128000 2018.02.20 12:00 1.56403000 1.56512000 1.56319000 1.56537000 1.56435287 0.00236657 11104 1519129800 2018.02.20 12:30 1.56512000 1.56387000 1.56379000 1.56540000 1.56430688 0.00229813 7737 1519131600 2018.02.20 13:00 1.56388000 1.56300000 1.56283000 1.56447000 1.56418242 0.00208433 7920 1519133400 2018.02.20 13:30 1.56300000 1.56284000 1.56282000 1.56379000 1.56405457 0.00174573 7699 1519135200 2018.02.20 14:00 1.56284000 1.56370000 1.56244000 1.56403000 1.56402080 0.00154712 9176 1519137000 2018.02.20 14:30 1.56371000 1.56355000 1.56273000 1.56405000 1.56397596 0.00141722 7445 1519138800 2018.02.20 15:00 1.56354000 1.56478000 1.56354000 1.56515000 1.56405254 0.00137426 10693 1519140600 2018.02.20 15:30 1.56478000 1.56378000 1.56299000 1.56498000 1.56402658 0.00125366 13371 1519142400 2018.02.20 16:00 1.56379000 1.56463000 1.56274000 1.56488000 1.56408405 0.00128308 14323 1519144200 2018.02.20 16:30 1.56461000 1.56475000 1.56383000 1.56513000 1.56414747 0.00129519 13846 1519146000 2018.02.20 17:00 1.56475000 1.56343000 1.56304000 1.56513000 1.56407914 0.00124433 12354 1519147800 2018.02.20 17:30 1.56342000 1.56221000 1.56202000 1.56390000 1.56390113 0.00122361 12764 1519149600 2018.02.20 18:00 1.56221000 1.56093000 1.56063000 1.56280000 1.56361816 0.00127771 12601 1519151400 2018.02.20 18:30 1.56091000 1.56263000 1.56084000 1.56300000 1.56352405 0.00122906 10029 1519153200 2018.02.20 19:00 1.56267000 1.56297000 1.56171000 1.56336000 1.56347129 0.00118015 8983 1519155000 2018.02.20 19:30 1.56297000 1.56318000 1.56267000 1.56345000 1.56344355 0.00112220 7789 1519156800 2018.02.20 20:00 1.56318000 1.56421000 1.56274000 1.56445000 1.56351654 0.00102944 6633 1519158600 2018.02.20 20:30 1.56421000 1.56388000 1.56340000 1.56455000 1.56355116 0.00098531 6899 1519160400 2018.02.20 21:00 1.56389000 1.56462000 1.56353000 1.56503000 1.56365295 0.00098656 6091 1519162200 2018.02.20 21:30 1.56463000 1.56584000 1.56408000 1.56628000 1.56386124 0.00110941 5728 1519164000 2018.02.20 22:00 1.56583000 1.56546000 1.56525000 1.56622000 1.56401350 0.00116091 4720 1519165800 2018.02.20 22:30 1.56546000 1.56531000 1.56508000 1.56593000 1.56413698 0.00122572 5452 1519167600 2018.02.20 23:00 1.56531000 1.56509000 1.56494000 1.56561000 1.56422774 0.00123949 2148 1519169400 2018.02.20 23:30 1.56509000 1.56478000 1.56458000 1.56516000 1.56428034 0.00121796 1997 1519171200 2018.02.21 00:00 1.56462000 1.56540000 1.56444000 1.56549000 1.56438697 0.00125904 827 1519173000 2018.02.21 00:30 1.56540000 1.56531000 1.56470000 1.56555000 1.56447488 0.00128081 1743 1519174800 2018.02.21 01:00 1.56532000 1.56525000 1.56490000 1.56561000 1.56454870 0.00130935 2893 1519176600 2018.02.21 01:30 1.56525000 1.56526000 1.56517000 1.56591000 1.56461644 0.00132449 2176 1519178400 2018.02.21 02:00 1.56526000 1.56483000 1.56456000 1.56555000 1.56463678 0.00133085 4958 1519180200 2018.02.21 02:30 1.56479000 1.56481000 1.56166000 1.56516000 1.56465328 0.00133582 8579 1519182000 2018.02.21 03:00 1.56475000 1.56662000 1.56471000 1.56732000 1.56484059 0.00142193 7768 1519183800 2018.02.21 03:30 1.56662000 1.56664000 1.56630000 1.56730000 1.56501196 0.00139001 5709 1519185600 2018.02.21 04:00 1.56667000 1.56675000 1.56619000 1.56697000 1.56517749 0.00114045 6073 1519187400 2018.02.21 04:30 1.56675000 1.56851000 1.56656000 1.56871000 1.56549487 0.00126294 6972 1519189200 2018.02.21 05:00 1.56852000 1.56873000 1.56801000 1.56903000 1.56580298 0.00136987 5373 1519191000 2018.02.21 05:30 1.56874000 1.56899000 1.56848000 1.56930000 1.56610650 0.00145792 5916 1519192800 2018.02.21 06:00 1.56897000 1.56972000 1.56896000 1.57035000 1.56645065 0.00165177 6632 1519194600 2018.02.21 06:30 1.56970000 1.56928000 1.56910000 1.57014000 1.56672011 0.00170870 5219 1519196400 2018.02.21 07:00 1.56929000 1.56978000 1.56883000 1.57010000 1.56701153 0.00181982 5629 1519198200 2018.02.21 07:30 1.56980000 1.56934000 1.56910000 1.57000000 1.56723329 0.00191319 4370 1519200000 2018.02.21 08:00 1.56934000 1.56933000 1.56903000 1.56975000 1.56743297 0.00196502 5066 1519201800 2018.02.21 08:30 1.56933000 1.56936000 1.56876000 1.56969000 1.56761650 0.00198617 5163 1519203600 2018.02.21 09:00 1.56935000 1.56910000 1.56853000 1.56991000 1.56775778 0.00195444 7538 1519205400 2018.02.21 09:30 1.56909000 1.57004000 1.56882000 1.57035000 1.56797514 0.00193130 12142 1519207200 2018.02.21 10:00 1.57005000 1.56813000 1.56800000 1.57021000 1.56798989 0.00184534 11370 1519209000 2018.02.21 10:30 1.56809000 1.56875000 1.56754000 1.56906000 1.56806228 0.00175627 10415 1519210800 2018.02.21 11:00 1.56876000 1.56892000 1.56798000 1.56942000 1.56814397 0.00164896 7791 1519212600 2018.02.21 11:30 1.56894000 1.57033000 1.56800000 1.57063000 1.56835216 0.00157471 8606 1519214400 2018.02.21 12:00 1.57033000 1.56895000 1.56876000 1.57044000 1.56840910 0.00136083 7000 1519216200 2018.02.21 12:30 1.56896000 1.56828000 1.56817000 1.56924000 1.56839680 0.00110192 7111 1519218000 2018.02.21 13:00 1.56828000 1.56855000 1.56822000 1.56893000 1.56841139 0.00102168 7196 1519219800 2018.02.21 13:30 1.56852000 1.56927000 1.56841000 1.56941000 1.56849316 0.00091287 6535 1519221600 2018.02.21 14:00 1.56923000 1.56840000 1.56754000 1.56940000 1.56848429 0.00083215 10588 1519223400 2018.02.21 14:30 1.56840000 1.56854000 1.56764000 1.56899000 1.56848960 0.00082837 10315 1519225200 2018.02.21 15:00 1.56855000 1.56935000 1.56822000 1.56949000 1.56857154 0.00078971 10866 1519227000 2018.02.21 15:30 1.56934000 1.57113000 1.56919000 1.57117000 1.56881520 0.00082576 8745 1519228800 2018.02.21 16:00 1.57109000 1.56936000 1.56894000 1.57123000 1.56886709 0.00078585 14377 1519230600 2018.02.21 16:30 1.56935000 1.57152000 1.56915000 1.57175000 1.56911975 0.00089171 16338 1519232400 2018.02.21 17:00 1.57153000 1.57148000 1.57073000 1.57235000 1.56934453 0.00098666 13959 1519234200 2018.02.21 17:30 1.57146000 1.57045000 1.56949000 1.57194000 1.56944982 0.00101042 13677 1519236000 2018.02.21 18:00 1.57041000 1.57083000 1.56984000 1.57186000 1.56958126 0.00105349 12194 1519237800 2018.02.21 18:30 1.57085000 1.57228000 1.57076000 1.57259000 1.56983828 0.00121873 7691 1519239600 2018.02.21 19:00 1.57228000 1.57196000 1.57179000 1.57267000 1.57004035 0.00131489 5831 1519241400 2018.02.21 19:30 1.57198000 1.57235000 1.57142000 1.57243000 1.57026032 0.00144483 5237 1519243200 2018.02.21 20:00 1.57235000 1.57258000 1.57199000 1.57283000 1.57048124 0.00149031 4245 1519245000 2018.02.21 20:30 1.57258000 1.57240000 1.57237000 1.57328000 1.57066398 0.00152902 6078 1519246800 2018.02.21 21:00 1.57243000 1.56968000 1.56798000 1.57353000 1.57057027 0.00148008 27132 1519248600 2018.02.21 21:30 1.56967000 1.57282000 1.56963000 1.57300000 1.57078453 0.00158524 19436 1519250400 2018.02.21 22:00 1.57285000 1.57280000 1.57234000 1.57413000 1.57097648 0.00161757 17457 1519252200 2018.02.21 22:30 1.57275000 1.57412000 1.57233000 1.57427000 1.57127586 0.00168122 12551 1519254000 2018.02.21 23:00 1.57411000 1.57415000 1.57374000 1.57481000 1.57154959 0.00171588 4324 1519255800 2018.02.21 23:30 1.57416000 1.57400000 1.57319000 1.57455000 1.57178296 0.00174859 3873 1519257600 2018.02.22 00:00 1.57376000 1.57406000 1.57347000 1.57438000 1.57199982 0.00166951 2006 1519259400 2018.02.22 00:30 1.57407000 1.57397000 1.57373000 1.57465000 1.57218746 0.00154718 1968 1519261200 2018.02.22 01:00 1.57398000 1.57409000 1.57339000 1.57458000 1.57236865 0.00147095 3370 1519263000 2018.02.22 01:30 1.57409000 1.57492000 1.57397000 1.57528000 1.57261164 0.00155308 2698 1519264800 2018.02.22 02:00 1.57493000 1.57319000 1.57293000 1.57503000 1.57266672 0.00137671 6518 1519266600 2018.02.22 02:30 1.57319000 1.57409000 1.57285000 1.57480000 1.57280227 0.00138208 6231 1519268400 2018.02.22 03:00 1.57409000 1.57523000 1.57346000 1.57523000 1.57303348 0.00144226 8109 1519270200 2018.02.22 03:30 1.57523000 1.57395000 1.57394000 1.57555000 1.57312077 0.00133101 9101 1519272000 2018.02.22 04:00 1.57394000 1.57453000 1.57370000 1.57491000 1.57325498 0.00125008 6113 1519273800 2018.02.22 04:30 1.57451000 1.57448000 1.57410000 1.57479000 1.57337165 0.00124659 4886 1519275600 2018.02.22 05:00 1.57449000 1.57431000 1.57415000 1.57503000 1.57346102 0.00121163 3642 1519277400 2018.02.22 05:30 1.57432000 1.57420000 1.57405000 1.57473000 1.57353140 0.00118658 3221 1519279200 2018.02.22 06:00 1.57420000 1.57324000 1.57318000 1.57451000 1.57350364 0.00117377 3287 1519281000 2018.02.22 06:30 1.57324000 1.57265000 1.57218000 1.57327000 1.57342235 0.00118140 4087 1519282800 2018.02.22 07:00 1.57265000 1.57250000 1.57218000 1.57285000 1.57333450 0.00090745 3502 1519284600 2018.02.22 07:30 1.57250000 1.57203000 1.57162000 1.57262000 1.57321026 0.00101625 4528 1519286400 2018.02.22 08:00 1.57204000 1.57121000 1.57101000 1.57217000 1.57301976 0.00121029 4902 1519288200 2018.02.22 08:30 1.57121000 1.57198000 1.57075000 1.57236000 1.57292074 0.00126126 6109 1519290000 2018.02.22 09:00 1.57199000 1.57265000 1.57196000 1.57301000 1.57289495 0.00124608 7922 1519291800 2018.02.22 09:30 1.57266000 1.57320000 1.57231000 1.57350000 1.57292401 0.00120856 8698 1519293600 2018.02.22 10:00 1.57320000 1.57180000 1.57179000 1.57388000 1.57281696 0.00125498 9292 1519295400 2018.02.22 10:30 1.57181000 1.57300000 1.57174000 1.57330000 1.57283439 0.00122126 10181 1519297200 2018.02.22 11:00 1.57298000 1.57287000 1.57226000 1.57344000 1.57283778 0.00118724 10106 1519299000 2018.02.22 11:30 1.57287000 1.57212000 1.57186000 1.57299000 1.57276942 0.00112581 8617 1519300800 2018.02.22 12:00 1.57208000 1.57221000 1.57156000 1.57272000 1.57271614 0.00114615 7109 1519302600 2018.02.22 12:30 1.57221000 1.57229000 1.57130000 1.57239000 1.57267556 0.00112021 6498 1519304400 2018.02.22 13:00 1.57229000 1.57082000 1.57076000 1.57311000 1.57249884 0.00108475 6076 1519306200 2018.02.22 13:30 1.57082000 1.57070000 1.57035000 1.57132000 1.57232752 0.00114487 5429 1519308000 2018.02.22 14:00 1.57070000 1.57062000 1.56971000 1.57113000 1.57216490 0.00113062 7725 1519309800 2018.02.22 14:30 1.57062000 1.56961000 1.56924000 1.57184000 1.57192158 0.00118879 14987 1519311600 2018.02.22 15:00 1.56961000 1.57092000 1.56893000 1.57114000 1.57182619 0.00109915 11522 1519313400 2018.02.22 15:30 1.57088000 1.57155000 1.57030000 1.57213000 1.57179988 0.00096679 16680 1519315200 2018.02.22 16:00 1.57153000 1.57177000 1.57128000 1.57294000 1.57179704 0.00091169 14178 1519317000 2018.02.22 16:30 1.57176000 1.57210000 1.57143000 1.57272000 1.57182589 0.00089454 14061 1519318800 2018.02.22 17:00 1.57210000 1.57133000 1.57101000 1.57249000 1.57177866 0.00088533 14884 1519320600 2018.02.22 17:30 1.57134000 1.56931000 1.56886000 1.57204000 1.57154355 0.00102861 13783 1519322400 2018.02.22 18:00 1.56930000 1.56879000 1.56762000 1.56933000 1.57128131 0.00121164 12535 1519324200 2018.02.22 18:30 1.56879000 1.57046000 1.56865000 1.57065000 1.57120309 0.00122597 9581 1519326000 2018.02.22 19:00 1.57044000 1.57122000 1.57032000 1.57136000 1.57120470 0.00118234 6348 1519327800 2018.02.22 19:30 1.57121000 1.57139000 1.57038000 1.57141000 1.57122235 0.00109522 8254 1519329600 2018.02.22 20:00 1.57135000 1.57113000 1.57076000 1.57176000 1.57121355 0.00108771 7277 1519331400 2018.02.22 20:30 1.57113000 1.57117000 1.57067000 1.57149000 1.57120940 0.00101137 6785 1519333200 2018.02.22 21:00 1.57117000 1.57110000 1.57087000 1.57183000 1.57119899 0.00093913 5902 1519335000 2018.02.22 21:30 1.57109000 1.57189000 1.57089000 1.57229000 1.57126480 0.00094417 5800 1519336800 2018.02.22 22:00 1.57190000 1.57152000 1.57097000 1.57227000 1.57128910 0.00092965 6272 1519338600 2018.02.22 22:30 1.57152000 1.57147000 1.57095000 1.57218000 1.57130633 0.00090995 7052 1519340400 2018.02.22 23:00 1.57146000 1.57143000 1.57119000 1.57159000 1.57131811 0.00090825 2854 1519342200 2018.02.22 23:30 1.57144000 1.57177000 1.57136000 1.57220000 1.57136115 0.00091809 3653 1519344000 2018.02.23 00:00 1.57145000 1.57125000 1.57078000 1.57159000 1.57135056 0.00089986 991 1519345800 2018.02.23 00:30 1.57127000 1.57258000 1.57079000 1.57280000 1.57146765 0.00088378 5546 1519347600 2018.02.23 01:00 1.57259000 1.57263000 1.57230000 1.57349000 1.57157835 0.00094050 4143 1519349400 2018.02.23 01:30 1.57259000 1.57253000 1.57171000 1.57280000 1.57166898 0.00099038 3209 1519351200 2018.02.23 02:00 1.57255000 1.57268000 1.57178000 1.57287000 1.57176527 0.00104638 4599 1519353000 2018.02.23 02:30 1.57269000 1.57236000 1.57206000 1.57315000 1.57182191 0.00107309 5817 1519354800 2018.02.23 03:00 1.57236000 1.57368000 1.57232000 1.57376000 1.57199887 0.00120455 6067 1519356600 2018.02.23 03:30 1.57368000 1.57261000 1.57228000 1.57426000 1.57205707 0.00107157 6044 1519358400 2018.02.23 04:00 1.57261000 1.57278000 1.57216000 1.57294000 1.57212592 0.00081822 5521 1519360200 2018.02.23 04:30 1.57278000 1.57176000 1.57164000 1.57282000 1.57209107 0.00072539 4582 1519362000 2018.02.23 05:00 1.57176000 1.57194000 1.57113000 1.57240000 1.57207669 0.00069750 7016 1519363800 2018.02.23 05:30 1.57193000 1.57194000 1.57147000 1.57210000 1.57206367 0.00067994 3677 1519365600 2018.02.23 06:00 1.57195000 1.57252000 1.57193000 1.57278000 1.57210713 0.00065542 4130 1519367400 2018.02.23 06:30 1.57252000 1.57289000 1.57216000 1.57304000 1.57218169 0.00064266 4751 1519369200 2018.02.23 07:00 1.57289000 1.57271000 1.57236000 1.57319000 1.57223200 0.00060368 4765 1519371000 2018.02.23 07:30 1.57270000 1.57235000 1.57221000 1.57288000 1.57224324 0.00059879 3359 1519372800 2018.02.23 08:00 1.57234000 1.57183000 1.57169000 1.57262000 1.57220389 0.00058805 5101 1519374600 2018.02.23 08:30 1.57183000 1.57224000 1.57175000 1.57294000 1.57220732 0.00056403 5522 1519376400 2018.02.23 09:00 1.57224000 1.57149000 1.57122000 1.57235000 1.57213901 0.00057850 7062 1519378200 2018.02.23 09:30 1.57149000 1.57162000 1.57116000 1.57215000 1.57208958 0.00060134 7317 1519380000 2018.02.23 10:00 1.57162000 1.57219000 1.57063000 1.57225000 1.57209914 0.00056715 10783 1519381800 2018.02.23 10:30 1.57219000 1.57348000 1.57181000 1.57373000 1.57223065 0.00058359 8752 1519383600 2018.02.23 11:00 1.57349000 1.57465000 1.57341000 1.57501000 1.57246107 0.00074059 7776 1519385400 2018.02.23 11:30 1.57465000 1.57369000 1.57342000 1.57495000 1.57257811 0.00078220 5695 1519387200 2018.02.23 12:00 1.57369000 1.57475000 1.57368000 1.57502000 1.57278495 0.00092211 5295 1519389000 2018.02.23 12:30 1.57475000 1.57373000 1.57371000 1.57516000 1.57287496 0.00094955 7264 1519390800 2018.02.23 13:00 1.57374000 1.57421000 1.57278000 1.57444000 1.57300211 0.00100074 8298 1519392600 2018.02.23 13:30 1.57421000 1.57378000 1.57361000 1.57456000 1.57307619 0.00102733 6171 1519394400 2018.02.23 14:00 1.57378000 1.57143000 1.57118000 1.57386000 1.57291941 0.00105449 7394 1519396200 2018.02.23 14:30 1.57143000 1.57141000 1.57098000 1.57233000 1.57277566 0.00106229 6899 1519398000 2018.02.23 15:00 1.57143000 1.57245000 1.57099000 1.57263000 1.57274464 0.00104849 7574 1519399800 2018.02.23 15:30 1.57246000 1.57255000 1.57112000 1.57299000 1.57272611 0.00103498 10804 1519401600 2018.02.23 16:00 1.57255000 1.57458000 1.57237000 1.57463000 1.57290267 0.00110007 7916 1519403400 2018.02.23 16:30 1.57457000 1.57478000 1.57403000 1.57489000 1.57308146 0.00117684 10836 1519405200 2018.02.23 17:00 1.57477000 1.57474000 1.57443000 1.57595000 1.57323942 0.00123914 10912 1519407000 2018.02.23 17:30 1.57471000 1.57226000 1.57174000 1.57499000 1.57314614 0.00123502 12422 1519408800 2018.02.23 18:00 1.57226000 1.57179000 1.57146000 1.57310000 1.57301698 0.00123817 12892 1519410600 2018.02.23 18:30 1.57179000 1.57120000 1.57096000 1.57189000 1.57284394 0.00130595 8298 1519412400 2018.02.23 19:00 1.57119000 1.57086000 1.57059000 1.57169000 1.57265499 0.00138136 6233 1519414200 2018.02.23 19:30 1.57087000 1.57082000 1.57039000 1.57107000 1.57248023 0.00147062 4396 1519416000 2018.02.23 20:00 1.57082000 1.57040000 1.57029000 1.57116000 1.57228211 0.00160367 4145 1519417800 2018.02.23 20:30 1.57036000 1.57044000 1.56955000 1.57065000 1.57210667 0.00169003 4094 1519419600 2018.02.23 21:00 1.57041000 1.56960000 1.56960000 1.57078000 1.57186794 0.00175473 3853 1519421400 2018.02.23 21:30 1.56961000 1.56950000 1.56904000 1.56989000 1.57164242 0.00185012 4880 1519423200 2018.02.23 22:00 1.56949000 1.56960000 1.56899000 1.56969000 1.57144791 0.00182432 4825 1519425000 2018.02.23 22:30 1.56961000 1.56932000 1.56923000 1.57001000 1.57124525 0.00186340 6221 1519426800 2018.02.23 23:00 1.56932000 1.56917000 1.56871000 1.56956000 1.57104761 0.00184426 4114 1519428600 2018.02.23 23:30 1.56916000 1.56892000 1.56834000 1.56926000 1.57084498 0.00184229 2871 1519603200 2018.02.26 00:00 1.56714000 1.56704000 1.56609000 1.56816000 1.57048260 0.00209673 928 1519605000 2018.02.26 00:30 1.56705000 1.56686000 1.56600000 1.56734000 1.57013759 0.00231902 3000 1519606800 2018.02.26 01:00 1.56686000 1.56731000 1.56651000 1.56771000 1.56986830 0.00241347 4692 1519608600 2018.02.26 01:30 1.56732000 1.56762000 1.56682000 1.56772000 1.56965417 0.00244255 3750 1519610400 2018.02.26 02:00 1.56765000 1.56826000 1.56686000 1.56836000 1.56952139 0.00222846 5224 1519612200 2018.02.26 02:30 1.56827000 1.56968000 1.56815000 1.56992000 1.56953650 0.00189139 5343 1519614000 2018.02.26 03:00 1.56967000 1.56837000 1.56790000 1.56976000 1.56942540 0.00151160 6162 1519615800 2018.02.26 03:30 1.56838000 1.56798000 1.56674000 1.56856000 1.56928775 0.00139812 7704 1519617600 2018.02.26 04:00 1.56798000 1.56659000 1.56647000 1.56804000 1.56903082 0.00138271 5710 1519619400 2018.02.26 04:30 1.56658000 1.56596000 1.56533000 1.56677000 1.56873836 0.00143141 6301 1519621200 2018.02.26 05:00 1.56597000 1.56595000 1.56523000 1.56607000 1.56847280 0.00146299 3592 1519623000 2018.02.26 05:30 1.56595000 1.56597000 1.56562000 1.56631000 1.56823444 0.00145523 3090 1519624800 2018.02.26 06:00 1.56597000 1.56652000 1.56592000 1.56698000 1.56807116 0.00141105 2862 1519626600 2018.02.26 06:30 1.56653000 1.56581000 1.56579000 1.56656000 1.56785581 0.00137708 2792 1519628400 2018.02.26 07:00 1.56581000 1.56562000 1.56492000 1.56618000 1.56764288 0.00138984 3573 1519630200 2018.02.26 07:30 1.56563000 1.56485000 1.56437000 1.56572000 1.56737689 0.00144042 5165 1519632000 2018.02.26 08:00 1.56485000 1.56489000 1.56449000 1.56499000 1.56714004 0.00144160 6058 1519633800 2018.02.26 08:30 1.56488000 1.56536000 1.56468000 1.56549000 1.56697051 0.00139955 4368 1519635600 2018.02.26 09:00 1.56537000 1.56251000 1.56202000 1.56546000 1.56654570 0.00160634 7846 1519637400 2018.02.26 09:30 1.56251000 1.56298000 1.56188000 1.56416000 1.56620611 0.00169912 10223 1519639200 2018.02.26 10:00 1.56299000 1.56290000 1.56262000 1.56371000 1.56589124 0.00185224 9380 1519641000 2018.02.26 10:30 1.56292000 1.56509000 1.56252000 1.56533000 1.56581494 0.00185474 7622 1519642800 2018.02.26 11:00 1.56507000 1.56699000 1.56489000 1.56707000 1.56592685 0.00183563 6242 1519644600 2018.02.26 11:30 1.56699000 1.56762000 1.56667000 1.56783000 1.56608810 0.00183673 7641 1519646400 2018.02.26 12:00 1.56760000 1.56715000 1.56693000 1.56780000 1.56618923 0.00179844 5846 1519648200 2018.02.26 12:30 1.56715000 1.56816000 1.56711000 1.56898000 1.56637692 0.00172534 6170 1519650000 2018.02.26 13:00 1.56816000 1.56858000 1.56793000 1.56892000 1.56658674 0.00180995 4496 1519651800 2018.02.26 13:30 1.56859000 1.56950000 1.56859000 1.56972000 1.56686419 0.00200837 5578 1519653600 2018.02.26 14:00 1.56947000 1.56895000 1.56893000 1.57006000 1.56706284 0.00214548 6252 1519655400 2018.02.26 14:30 1.56894000 1.57015000 1.56887000 1.57065000 1.56735686 0.00235946 6717 1519657200 2018.02.26 15:00 1.57014000 1.57085000 1.56990000 1.57185000 1.56768954 0.00259693 8737 1519659000 2018.02.26 15:30 1.57085000 1.56949000 1.56948000 1.57129000 1.56786101 0.00266975 8096 1519660800 2018.02.26 16:00 1.56949000 1.56976000 1.56923000 1.57047000 1.56804187 0.00275908 9140 1519662600 2018.02.26 16:30 1.56975000 1.56786000 1.56768000 1.56984000 1.56802455 0.00270704 11186 1519664400 2018.02.26 17:00 1.56783000 1.56940000 1.56686000 1.56966000 1.56815554 0.00271649 14072 1519666200 2018.02.26 17:30 1.56942000 1.56740000 1.56719000 1.57013000 1.56808359 0.00259627 11623 1519668000 2018.02.26 18:00 1.56739000 1.56872000 1.56715000 1.56898000 1.56814420 0.00251572 10565 1519669800 2018.02.26 18:30 1.56872000 1.56765000 1.56727000 1.56880000 1.56809713 0.00242963 7204 1519671600 2018.02.26 19:00 1.56766000 1.56839000 1.56712000 1.56860000 1.56812502 0.00208795 6369 1519673400 2018.02.26 19:30 1.56840000 1.56847000 1.56814000 1.56886000 1.56815788 0.00174387 4842 1519675200 2018.02.26 20:00 1.56844000 1.56833000 1.56817000 1.56874000 1.56817427 0.00128522 4165 1519677000 2018.02.26 20:30 1.56832000 1.56829000 1.56799000 1.56880000 1.56818529 0.00108069 3286 1519678800 2018.02.26 21:00 1.56828000 1.56793000 1.56766000 1.56842000 1.56816098 0.00105927 2952 1519680600 2018.02.26 21:30 1.56794000 1.56817000 1.56778000 1.56834000 1.56816184 0.00105193 3703 1519682400 2018.02.26 22:00 1.56816000 1.56799000 1.56781000 1.56833000 1.56814547 0.00103673 4007 1519684200 2018.02.26 22:30 1.56796000 1.56831000 1.56781000 1.56839000 1.56816114 0.00102894 3949 1519686000 2018.02.26 23:00 1.56829000 1.56821000 1.56805000 1.56853000 1.56816579 0.00102233 2320 1519687800 2018.02.26 23:30 1.56822000 1.56828000 1.56782000 1.56851000 1.56817667 0.00097305 2262 1519689600 2018.02.27 00:00 1.56789000 1.56834000 1.56727000 1.56836000 1.56819223 0.00095149 1273 1519691400 2018.02.27 00:30 1.56833000 1.56854000 1.56791000 1.56866000 1.56822535 0.00083618 2524 1519693200 2018.02.27 01:00 1.56854000 1.56872000 1.56812000 1.56884000 1.56827246 0.00059293 3269 1519695000 2018.02.27 01:30 1.56873000 1.56880000 1.56842000 1.56907000 1.56832270 0.00053224 2185 1519696800 2018.02.27 02:00 1.56879000 1.56886000 1.56825000 1.56913000 1.56837387 0.00044271 5506 1519698600 2018.02.27 02:30 1.56887000 1.56807000 1.56753000 1.56899000 1.56834493 0.00043184 6007 1519700400 2018.02.27 03:00 1.56809000 1.56905000 1.56762000 1.56910000 1.56841208 0.00040340 4486 1519702200 2018.02.27 03:30 1.56906000 1.56925000 1.56774000 1.56939000 1.56849188 0.00038983 6523 1519704000 2018.02.27 04:00 1.56924000 1.56973000 1.56892000 1.56996000 1.56860980 0.00049529 4586 1519705800 2018.02.27 04:30 1.56974000 1.57057000 1.56952000 1.57071000 1.56879648 0.00065137 3392 1519707600 2018.02.27 05:00 1.57057000 1.57146000 1.57052000 1.57165000 1.56905015 0.00092156 5461 1519709400 2018.02.27 05:30 1.57145000 1.57154000 1.57112000 1.57197000 1.56928728 0.00112224 4044 1519711200 2018.02.27 06:00 1.57154000 1.57094000 1.57081000 1.57174000 1.56944468 0.00120369 3271 1519713000 2018.02.27 06:30 1.57096000 1.57055000 1.57020000 1.57113000 1.56954995 0.00123010 2811 1519714800 2018.02.27 07:00 1.57057000 1.57091000 1.57040000 1.57111000 1.56967948 0.00124587 3014 1519716600 2018.02.27 07:30 1.57090000 1.57080000 1.57055000 1.57122000 1.56978620 0.00124991 3407 1519718400 2018.02.27 08:00 1.57081000 1.57041000 1.57019000 1.57117000 1.56984561 0.00120415 4911 1519720200 2018.02.27 08:30 1.57044000 1.57056000 1.57011000 1.57082000 1.56991364 0.00117679 4148 1519722000 2018.02.27 09:00 1.57053000 1.57092000 1.57008000 1.57111000 1.57000949 0.00114823 5910 1519723800 2018.02.27 09:30 1.57092000 1.57208000 1.57078000 1.57308000 1.57020668 0.00119327 10114 1519725600 2018.02.27 10:00 1.57210000 1.57119000 1.57085000 1.57226000 1.57030033 0.00114798 10592 1519727400 2018.02.27 10:30 1.57119000 1.57228000 1.57103000 1.57343000 1.57048887 0.00117539 7615 1519729200 2018.02.27 11:00 1.57228000 1.57326000 1.57209000 1.57339000 1.57075279 0.00128077 6569 1519731000 2018.02.27 11:30 1.57324000 1.57283000 1.57258000 1.57333000 1.57095062 0.00130405 6227 1519732800 2018.02.27 12:00 1.57283000 1.57187000 1.57157000 1.57354000 1.57103818 0.00124034 6842 1519734600 2018.02.27 12:30 1.57187000 1.57175000 1.57093000 1.57233000 1.57110597 0.00105822 6333 1519736400 2018.02.27 13:00 1.57175000 1.57096000 1.57077000 1.57198000 1.57109207 0.00095506 6272 1519738200 2018.02.27 13:30 1.57096000 1.57070000 1.56997000 1.57119000 1.57105473 0.00087437 5545 1519740000 2018.02.27 14:00 1.57070000 1.57081000 1.57039000 1.57128000 1.57103142 0.00083226 5234 1519741800 2018.02.27 14:30 1.57082000 1.57130000 1.57050000 1.57153000 1.57105700 0.00081833 4341 1519743600 2018.02.27 15:00 1.57127000 1.56904000 1.56904000 1.57136000 1.57086490 0.00098501 9994 1519745400 2018.02.27 15:30 1.56922000 1.56878000 1.56841000 1.57143000 1.57066634 0.00113859 21307 1519747200 2018.02.27 16:00 1.56877000 1.56807000 1.56738000 1.56898000 1.57041907 0.00135383 14923 1519749000 2018.02.27 16:30 1.56806000 1.56857000 1.56684000 1.56867000 1.57024297 0.00147896 14303 1519750800 2018.02.27 17:00 1.56857000 1.56767000 1.56604000 1.56896000 1.56999792 0.00166627 16655 1519752600 2018.02.27 17:30 1.56765000 1.56716000 1.56715000 1.56901000 1.56972765 0.00187005 23196 1519754400 2018.02.27 18:00 1.56718000 1.56734000 1.56616000 1.56804000 1.56950025 0.00202405 17798 1519756200 2018.02.27 18:30 1.56734000 1.56851000 1.56717000 1.56902000 1.56940594 0.00205933 12412 1519758000 2018.02.27 19:00 1.56852000 1.56766000 1.56712000 1.56856000 1.56923966 0.00212938 11186 1519759800 2018.02.27 19:30 1.56767000 1.56781000 1.56738000 1.56838000 1.56910350 0.00210368 8070 1519761600 2018.02.27 20:00 1.56782000 1.56820000 1.56738000 1.56839000 1.56901746 0.00208891 6076 1519763400 2018.02.27 20:30 1.56818000 1.56856000 1.56791000 1.56881000 1.56897389 0.00197217 5836 1519765200 2018.02.27 21:00 1.56856000 1.56913000 1.56827000 1.56936000 1.56898876 0.00172093 6569 1519767000 2018.02.27 21:30 1.56912000 1.56953000 1.56864000 1.56978000 1.56904030 0.00149076 6452 1519768800 2018.02.27 22:00 1.56952000 1.56935000 1.56935000 1.56997000 1.56906980 0.00135181 7008 1519770600 2018.02.27 22:30 1.56935000 1.57048000 1.56932000 1.57070000 1.56920410 0.00126862 6130 1519772400 2018.02.27 23:00 1.57049000 1.57072000 1.57015000 1.57094000 1.56934847 0.00128791 2904 1519774200 2018.02.27 23:30 1.57072000 1.57045000 1.57012000 1.57098000 1.56945338 0.00131194 2890 1519776000 2018.02.28 00:00 1.57029000 1.57054000 1.56981000 1.57081000 1.56955687 0.00134330 715 1519777800 2018.02.28 00:30 1.57049000 1.56944000 1.56943000 1.57074000 1.56954574 0.00127969 2256 1519779600 2018.02.28 01:00 1.56942000 1.56963000 1.56915000 1.57054000 1.56955376 0.00127903 3209 1519781400 2018.02.28 01:30 1.56964000 1.56875000 1.56875000 1.57016000 1.56947721 0.00124128 3584 1519783200 2018.02.28 02:00 1.56875000 1.56975000 1.56855000 1.56975000 1.56950319 0.00121363 5947 1519785000 2018.02.28 02:30 1.56971000 1.57025000 1.56891000 1.57138000 1.56957432 0.00123583 6368 1519786800 2018.02.28 03:00 1.57025000 1.57048000 1.56972000 1.57085000 1.56966057 0.00120881 7516 1519788600 2018.02.28 03:30 1.57048000 1.57027000 1.57005000 1.57152000 1.56971861 0.00109883 6799 1519790400 2018.02.28 04:00 1.57033000 1.56923000 1.56917000 1.57035000 1.56967208 0.00095521 4393 1519792200 2018.02.28 04:30 1.56923000 1.56858000 1.56852000 1.56966000 1.56956807 0.00093123 5910 1519794000 2018.02.28 05:00 1.56858000 1.56980000 1.56834000 1.56995000 1.56959016 0.00083020 6024 1519795800 2018.02.28 05:30 1.56981000 1.56929000 1.56919000 1.57000000 1.56956157 0.00073342 3986 1519797600 2018.02.28 06:00 1.56929000 1.56975000 1.56863000 1.57016000 1.56957952 0.00066511 3094 1519799400 2018.02.28 06:30 1.56976000 1.56895000 1.56884000 1.56976000 1.56951956 0.00065611 2670 1519801200 2018.02.28 07:00 1.56899000 1.56931000 1.56871000 1.56946000 1.56949961 0.00065862 2480 1519803000 2018.02.28 07:30 1.56931000 1.56823000 1.56801000 1.56936000 1.56937869 0.00075389 3980 1519804800 2018.02.28 08:00 1.56823000 1.56858000 1.56769000 1.56861000 1.56930263 0.00080206 5330 1519806600 2018.02.28 08:30 1.56858000 1.56802000 1.56764000 1.56866000 1.56918047 0.00084831 5463 1519808400 2018.02.28 09:00 1.56802000 1.56752000 1.56683000 1.56802000 1.56902233 0.00090265 7177 1519810200 2018.02.28 09:30 1.56753000 1.56637000 1.56611000 1.56799000 1.56876973 0.00108919 7925 1519812000 2018.02.28 10:00 1.56637000 1.56441000 1.56407000 1.56637000 1.56835452 0.00148421 10778 1519813800 2018.02.28 10:30 1.56440000 1.56434000 1.56335000 1.56525000 1.56797218 0.00180691 9566 1519815600 2018.02.28 11:00 1.56435000 1.56431000 1.56352000 1.56497000 1.56762340 0.00203839 10559 1519817400 2018.02.28 11:30 1.56429000 1.56479000 1.56392000 1.56509000 1.56735355 0.00219755 8190 1519819200 2018.02.28 12:00 1.56476000 1.56458000 1.56352000 1.56526000 1.56708941 0.00229354 7290 1519821000 2018.02.28 12:30 1.56459000 1.56570000 1.56446000 1.56668000 1.56695708 0.00223982 7190 1519822800 2018.02.28 13:00 1.56570000 1.56604000 1.56480000 1.56608000 1.56686974 0.00212695 6909 1519824600 2018.02.28 13:30 1.56604000 1.56508000 1.56430000 1.56613000 1.56669929 0.00205634 7571 1519826400 2018.02.28 14:00 1.56509000 1.56332000 1.56301000 1.56513000 1.56637745 0.00216308 8171 1519828200 2018.02.28 14:30 1.56332000 1.56357000 1.56268000 1.56359000 1.56611008 0.00224050 7093 1519830000 2018.02.28 15:00 1.56355000 1.56378000 1.56314000 1.56528000 1.56588816 0.00217779 8369 1519831800 2018.02.28 15:30 1.56377000 1.56542000 1.56368000 1.56561000 1.56584358 0.00204848 10350 1519833600 2018.02.28 16:00 1.56541000 1.56539000 1.56482000 1.56618000 1.56580038 0.00185716 9633 1519835400 2018.02.28 16:30 1.56538000 1.56608000 1.56457000 1.56665000 1.56582701 0.00172069 11908 1519837200 2018.02.28 17:00 1.56607000 1.56416000 1.56334000 1.56611000 1.56566825 0.00155229 12968 1519839000 2018.02.28 17:30 1.56417000 1.56539000 1.56356000 1.56620000 1.56564175 0.00143832 17409 1519840800 2018.02.28 18:00 1.56534000 1.56612000 1.56392000 1.56672000 1.56568729 0.00129965 15361 1519842600 2018.02.28 18:30 1.56613000 1.56552000 1.56547000 1.56697000 1.56567136 0.00118312 9914 1519844400 2018.02.28 19:00 1.56553000 1.56692000 1.56542000 1.56712000 1.56579028 0.00121051 7709 1519846200 2018.02.28 19:30 1.56693000 1.56690000 1.56605000 1.56721000 1.56589597 0.00129193 6588 1519848000 2018.02.28 20:00 1.56692000 1.56725000 1.56682000 1.56761000 1.56602492 0.00135571 5589 1519849800 2018.02.28 20:30 1.56723000 1.56746000 1.56693000 1.56761000 1.56616160 0.00141120 5181 1519851600 2018.02.28 21:00 1.56748000 1.56759000 1.56693000 1.56787000 1.56629764 0.00145127 4647 1519853400 2018.02.28 21:30 1.56759000 1.56877000 1.56759000 1.56877000 1.56653310 0.00161572 6377 1519855200 2018.02.28 22:00 1.56873000 1.57036000 1.56841000 1.57045000 1.56689757 0.00190883 8943 1519857000 2018.02.28 22:30 1.57036000 1.57093000 1.56987000 1.57169000 1.56728161 0.00223372 7822 1519858800 2018.02.28 23:00 1.57092000 1.57039000 1.57021000 1.57109000 1.56757764 0.00243600 3352 1519860600 2018.02.28 23:30 1.57040000 1.57101000 1.57030000 1.57126000 1.56790454 0.00261069 2964 1519862400 2018.03.01 00:00 1.57084000 1.57157000 1.57075000 1.57235000 1.56825363 0.00265144 1730 1519864200 2018.03.01 00:30 1.57162000 1.57119000 1.57048000 1.57180000 1.56853328 0.00260818 2753 1519866000 2018.03.01 01:00 1.57119000 1.57112000 1.57033000 1.57165000 1.56877964 0.00251838 3990 1519867800 2018.03.01 01:30 1.57112000 1.57039000 1.57023000 1.57137000 1.56893300 0.00247003 2683 1519869600 2018.03.01 02:00 1.57039000 1.57129000 1.57005000 1.57189000 1.56915748 0.00244679 6224 1519871400 2018.03.01 02:30 1.57129000 1.57514000 1.57129000 1.57547000 1.56972724 0.00279947 8282 1519873200 2018.03.01 03:00 1.57513000 1.57719000 1.57390000 1.57720000 1.57043798 0.00311808 6990 1519875000 2018.03.01 03:30 1.57718000 1.57672000 1.57624000 1.57764000 1.57103627 0.00332782 6799 1519876800 2018.03.01 04:00 1.57672000 1.57802000 1.57655000 1.57927000 1.57170139 0.00361651 5855 1519878600 2018.03.01 04:30 1.57801000 1.57814000 1.57744000 1.57857000 1.57231459 0.00373707 4659 1519880400 2018.03.01 05:00 1.57814000 1.57693000 1.57693000 1.57820000 1.57275415 0.00375733 4128 1519882200 2018.03.01 05:30 1.57693000 1.57719000 1.57680000 1.57763000 1.57317661 0.00371996 3158 1519884000 2018.03.01 06:00 1.57718000 1.57738000 1.57703000 1.57815000 1.57357694 0.00364908 4279 1519885800 2018.03.01 06:30 1.57739000 1.57723000 1.57710000 1.57802000 1.57392485 0.00351243 2764 1519887600 2018.03.01 07:00 1.57723000 1.57693000 1.57679000 1.57755000 1.57421105 0.00329871 4155 1519889400 2018.03.01 07:30 1.57690000 1.57779000 1.57681000 1.57792000 1.57455190 0.00317273 3575 1519891200 2018.03.01 08:00 1.57777000 1.57759000 1.57724000 1.57832000 1.57484125 0.00310533 4568 1519893000 2018.03.01 08:30 1.57760000 1.57777000 1.57711000 1.57795000 1.57512018 0.00304450 5692 1519894800 2018.03.01 09:00 1.57777000 1.58011000 1.57760000 1.58019000 1.57559540 0.00303755 9636 1519896600 2018.03.01 09:30 1.58011000 1.57857000 1.57800000 1.58014000 1.57587869 0.00291859 8086 1519898400 2018.03.01 10:00 1.57858000 1.57729000 1.57687000 1.57943000 1.57601310 0.00276070 10414 1519900200 2018.03.01 10:30 1.57729000 1.57588000 1.57543000 1.57739000 1.57600043 0.00254363 8013 1519902000 2018.03.01 11:00 1.57588000 1.57783000 1.57557000 1.57803000 1.57617467 0.00228233 8276 1519903800 2018.03.01 11:30 1.57783000 1.57894000 1.57749000 1.57932000 1.57643804 0.00185725 9788 1519905600 2018.03.01 12:00 1.57894000 1.57852000 1.57780000 1.57998000 1.57663632 0.00139146 9477 1519907400 2018.03.01 12:30 1.57850000 1.57704000 1.57698000 1.57900000 1.57667476 0.00132502 6859 1519909200 2018.03.01 13:00 1.57704000 1.57631000 1.57619000 1.57710000 1.57664002 0.00134728 6037 1519911000 2018.03.01 13:30 1.57631000 1.57529000 1.57528000 1.57654000 1.57651145 0.00146741 5999 1519912800 2018.03.01 14:00 1.57530000 1.57477000 1.57440000 1.57596000 1.57634560 0.00158275 8038 1519914600 2018.03.01 14:30 1.57478000 1.57475000 1.57378000 1.57528000 1.57619364 0.00166007 8178 1519916400 2018.03.01 15:00 1.57479000 1.57419000 1.57401000 1.57536000 1.57600281 0.00181652 8510 1519918200 2018.03.01 15:30 1.57426000 1.57338000 1.57338000 1.57500000 1.57575302 0.00201813 11312 1519920000 2018.03.01 16:00 1.57337000 1.57237000 1.57207000 1.57409000 1.57543083 0.00227597 11290 1519921800 2018.03.01 16:30 1.57237000 1.57351000 1.57236000 1.57444000 1.57524789 0.00236768 15491 1519923600 2018.03.01 17:00 1.57351000 1.57262000 1.57245000 1.57542000 1.57499762 0.00252230 20665 1519925400 2018.03.01 17:30 1.57262000 1.57204000 1.57168000 1.57343000 1.57471594 0.00264932 21554 1519927200 2018.03.01 18:00 1.57204000 1.57301000 1.57178000 1.57375000 1.57455347 0.00266470 17314 1519929000 2018.03.01 18:30 1.57301000 1.57415000 1.57301000 1.57452000 1.57451504 0.00258222 14671 1519930800 2018.03.01 19:00 1.57415000 1.57607000 1.57394000 1.57652000 1.57466313 0.00223723 11856 1519932600 2018.03.01 19:30 1.57606000 1.57869000 1.57598000 1.57874000 1.57504665 0.00216482 13146 1519934400 2018.03.01 20:00 1.57869000 1.57891000 1.57840000 1.57990000 1.57541458 0.00224644 13650 1519936200 2018.03.01 20:30 1.57892000 1.57988000 1.57853000 1.57997000 1.57583986 0.00245852 12776 1519938000 2018.03.01 21:00 1.57988000 1.57903000 1.57861000 1.58040000 1.57614368 0.00255901 16350 1519939800 2018.03.01 21:30 1.57904000 1.57908000 1.57854000 1.58045000 1.57642333 0.00263172 20096 1519941600 2018.03.01 22:00 1.57909000 1.57954000 1.57903000 1.58058000 1.57672016 0.00277320 18758 1519943400 2018.03.01 22:30 1.57954000 1.58022000 1.57919000 1.58045000 1.57705348 0.00299369 12946 1519945200 2018.03.01 23:00 1.58022000 1.58079000 1.57975000 1.58148000 1.57740934 0.00322917 4810 1519947000 2018.03.01 23:30 1.58079000 1.58141000 1.58008000 1.58158000 1.57779035 0.00344991 3127 1519948800 2018.03.02 00:00 1.58093000 1.58107000 1.58037000 1.58183000 1.57810270 0.00356933 815 1519950600 2018.03.02 00:30 1.58108000 1.58057000 1.58029000 1.58240000 1.57833768 0.00361157 3100 1519952400 2018.03.02 01:00 1.58057000 1.58152000 1.58043000 1.58195000 1.57864076 0.00365433 3342 1519954200 2018.03.02 01:30 1.58152000 1.58035000 1.57988000 1.58181000 1.57880354 0.00352643 3564 1519956000 2018.03.02 02:00 1.58033000 1.57988000 1.57969000 1.58110000 1.57890606 0.00325198 5663 1519957800 2018.03.02 02:30 1.57987000 1.57899000 1.57888000 1.57999000 1.57891406 0.00302128 6186 1519959600 2018.03.02 03:00 1.57899000 1.58033000 1.57889000 1.58070000 1.57904891 0.00270239 6325 1519961400 2018.03.02 03:30 1.58033000 1.58124000 1.57963000 1.58160000 1.57925758 0.00224766 7361 1519963200 2018.03.02 04:00 1.58122000 1.58200000 1.58103000 1.58227000 1.57951877 0.00182231 6018 1519965000 2018.03.02 04:30 1.58201000 1.58245000 1.58186000 1.58346000 1.57979793 0.00143600 6207 1519966800 2018.03.02 05:00 1.58252000 1.58209000 1.58191000 1.58298000 1.58001622 0.00118905 4373 1519968600 2018.03.02 05:30 1.58210000 1.58371000 1.58179000 1.58378000 1.58036801 0.00129762 3973 1519970400 2018.03.02 06:00 1.58370000 1.58320000 1.58312000 1.58414000 1.58063773 0.00133486 4434 1519972200 2018.03.02 06:30 1.58319000 1.58312000 1.58279000 1.58327000 1.58087413 0.00138992 2774 1519974000 2018.03.02 07:00 1.58312000 1.58297000 1.58285000 1.58350000 1.58107374 0.00137137 3053 1519975800 2018.03.02 07:30 1.58296000 1.58205000 1.58182000 1.58332000 1.58116672 0.00129699 6072 1519977600 2018.03.02 08:00 1.58205000 1.58114000 1.58113000 1.58210000 1.58116417 0.00124554 6710 1519979400 2018.03.02 08:30 1.58114000 1.58085000 1.58006000 1.58135000 1.58113425 0.00123771 5922 1519981200 2018.03.02 09:00 1.58085000 1.57915000 1.57874000 1.58095000 1.58094527 0.00136408 8029 1519983000 2018.03.02 09:30 1.57915000 1.58015000 1.57894000 1.58062000 1.58086953 0.00139546 9166 1519984800 2018.03.02 10:00 1.58015000 1.57928000 1.57911000 1.58051000 1.58071815 0.00148672 10112 1519986600 2018.03.02 10:30 1.57929000 1.58012000 1.57912000 1.58038000 1.58066118 0.00151282 8108 1519988400 2018.03.02 11:00 1.58012000 1.58160000 1.57968000 1.58208000 1.58075059 0.00148374 8973 1519990200 2018.03.02 11:30 1.58160000 1.58372000 1.58128000 1.58405000 1.58103339 0.00153162 7811 1519992000 2018.03.02 12:00 1.58373000 1.58601000 1.58346000 1.58610000 1.58150736 0.00176135 8331 1519993800 2018.03.02 12:30 1.58601000 1.58487000 1.58444000 1.58651000 1.58182761 0.00177096 10323 1519995600 2018.03.02 13:00 1.58487000 1.58656000 1.58471000 1.58712000 1.58227831 0.00197702 14792 1519997400 2018.03.02 13:30 1.58658000 1.58521000 1.58516000 1.58761000 1.58255752 0.00205710 9166 1519999200 2018.03.02 14:00 1.58520000 1.58724000 1.58514000 1.58803000 1.58300347 0.00230602 9754 1520001000 2018.03.02 14:30 1.58723000 1.58854000 1.58695000 1.58902000 1.58353076 0.00265207 10233 1520002800 2018.03.02 15:00 1.58855000 1.58752000 1.58739000 1.58904000 1.58391069 0.00282961 11196 1520004600 2018.03.02 15:30 1.58760000 1.58613000 1.58556000 1.58864000 1.58412205 0.00291226 12588 1520006400 2018.03.02 16:00 1.58612000 1.58851000 1.58611000 1.58896000 1.58453995 0.00314610 11643 1520008200 2018.03.02 16:30 1.58850000 1.58973000 1.58780000 1.58999000 1.58503424 0.00344316 17135 1520010000 2018.03.02 17:00 1.58972000 1.59179000 1.58952000 1.59190000 1.58567765 0.00387489 16783 1520011800 2018.03.02 17:30 1.59180000 1.58961000 1.58863000 1.59200000 1.58605216 0.00398281 15675 1520013600 2018.03.02 18:00 1.58961000 1.58930000 1.58887000 1.59055000 1.58636147 0.00396840 13535 1520015400 2018.03.02 18:30 1.58930000 1.58827000 1.58806000 1.58972000 1.58654324 0.00383373 12256 1520017200 2018.03.02 19:00 1.58828000 1.58801000 1.58762000 1.58921000 1.58668293 0.00349472 10283 1520019000 2018.03.02 19:30 1.58802000 1.58834000 1.58793000 1.58899000 1.58684075 0.00320833 8543 1520020800 2018.03.02 20:00 1.58834000 1.58880000 1.58805000 1.58920000 1.58702734 0.00275766 7793 1520022600 2018.03.02 20:30 1.58880000 1.58911000 1.58850000 1.58938000 1.58722569 0.00230439 7363 1520024400 2018.03.02 21:00 1.58911000 1.58972000 1.58868000 1.59010000 1.58746324 0.00194909 7012 1520026200 2018.03.02 21:30 1.58974000 1.59025000 1.58970000 1.59052000 1.58772865 0.00178290 7297 1520028000 2018.03.02 22:00 1.59025000 1.59032000 1.58963000 1.59061000 1.58797544 0.00176084 8397 1520029800 2018.03.02 22:30 1.59033000 1.58883000 1.58880000 1.59044000 1.58805683 0.00160048 7192 1520031600 2018.03.02 23:00 1.58881000 1.58791000 1.58780000 1.58895000 1.58804285 0.00157085 3649 1520033400 2018.03.02 23:30 1.58789000 1.58733000 1.58721000 1.58822000 1.58797496 0.00148126 2589 1520208000 2018.03.05 00:00 1.58685000 1.59086000 1.58607000 1.59225000 1.58824972 0.00145817 2177 1520209800 2018.03.05 00:30 1.59087000 1.59039000 1.58824000 1.59095000 1.58845356 0.00143941 4579 1520211600 2018.03.05 01:00 1.59038000 1.58840000 1.58801000 1.59071000 1.58844846 0.00142649 7024 1520213400 2018.03.05 01:30 1.58841000 1.58816000 1.58722000 1.58871000 1.58842099 0.00134586 5396 1520215200 2018.03.05 02:00 1.58816000 1.58826000 1.58712000 1.58874000 1.58840565 0.00135478 8032 1520217000 2018.03.05 02:30 1.58819000 1.58849000 1.58731000 1.58871000 1.58841369 0.00131791 7932 1520218800 2018.03.05 03:00 1.58848000 1.58820000 1.58805000 1.58928000 1.58839334 0.00109112 7117 1520220600 2018.03.05 03:30 1.58820000 1.59003000 1.58742000 1.59013000 1.58854921 0.00104953 6255 1520222400 2018.03.05 04:00 1.59004000 1.59028000 1.58928000 1.59070000 1.58871405 0.00104992 6064 1520224200 2018.03.05 04:30 1.59028000 1.59038000 1.59011000 1.59164000 1.58887271 0.00106435 6876 1520226000 2018.03.05 05:00 1.59039000 1.59010000 1.58982000 1.59092000 1.58898959 0.00105177 5247 1520227800 2018.03.05 05:30 1.59010000 1.59036000 1.58981000 1.59080000 1.58912011 0.00105484 4863 1520229600 2018.03.05 06:00 1.59036000 1.58926000 1.58919000 1.59041000 1.58913343 0.00105027 4615 1520231400 2018.03.05 06:30 1.58925000 1.58993000 1.58898000 1.59035000 1.58920929 0.00105080 4445 1520233200 2018.03.05 07:00 1.58992000 1.59004000 1.58919000 1.59031000 1.58928841 0.00105046 4986 1520235000 2018.03.05 07:30 1.59005000 1.58906000 1.58887000 1.59013000 1.58926666 0.00103058 6179 1520236800 2018.03.05 08:00 1.58906000 1.58951000 1.58870000 1.58988000 1.58928983 0.00100453 5970 1520238600 2018.03.05 08:30 1.58948000 1.58785000 1.58767000 1.58966000 1.58915270 0.00105228 9748 1520240400 2018.03.05 09:00 1.58784000 1.58656000 1.58597000 1.58815000 1.58890578 0.00119872 16338 1520242200 2018.03.05 09:30 1.58657000 1.58822000 1.58652000 1.58850000 1.58884047 0.00117525 12992 1520244000 2018.03.05 10:00 1.58822000 1.58965000 1.58805000 1.59126000 1.58891757 0.00108040 14509 1520245800 2018.03.05 10:30 1.58965000 1.59091000 1.58909000 1.59113000 1.58910732 0.00109216 12916 1520247600 2018.03.05 11:00 1.59088000 1.59103000 1.59060000 1.59247000 1.58929043 0.00114476 10096 1520249400 2018.03.05 11:30 1.59103000 1.59014000 1.58959000 1.59115000 1.58937135 0.00112667 10503 1520251200 2018.03.05 12:00 1.59014000 1.59007000 1.58912000 1.59043000 1.58943788 0.00110403 8618 1520253000 2018.03.05 12:30 1.59006000 1.58842000 1.58792000 1.59091000 1.58934094 0.00111678 9554 1520254800 2018.03.05 13:00 1.58842000 1.58847000 1.58806000 1.58912000 1.58925800 0.00112051 8333 1520256600 2018.03.05 13:30 1.58847000 1.58852000 1.58695000 1.58858000 1.58918771 0.00113279 9667 1520258400 2018.03.05 14:00 1.58853000 1.58747000 1.58718000 1.58862000 1.58902412 0.00119740 9167 1520260200 2018.03.05 14:30 1.58747000 1.58842000 1.58732000 1.58883000 1.58896658 0.00117626 9215 1520262000 2018.03.05 15:00 1.58841000 1.58936000 1.58782000 1.58942000 1.58900405 0.00114622 9088 1520263800 2018.03.05 15:30 1.58936000 1.59100000 1.58902000 1.59116000 1.58919414 0.00117678 8186 1520265600 2018.03.05 16:00 1.59100000 1.59288000 1.59064000 1.59305000 1.58954518 0.00143519 10967 1520267400 2018.03.05 16:30 1.59287000 1.59285000 1.59204000 1.59329000 1.58985992 0.00164695 15036 1520269200 2018.03.05 17:00 1.59282000 1.59141000 1.59105000 1.59371000 1.59000755 0.00171244 14868 1520271000 2018.03.05 17:30 1.59142000 1.59098000 1.59031000 1.59181000 1.59010016 0.00173291 15683 1520272800 2018.03.05 18:00 1.59098000 1.58948000 1.58850000 1.59127000 1.59004110 0.00172022 16488 1520274600 2018.03.05 18:30 1.58948000 1.58923000 1.58834000 1.58979000 1.58996385 0.00164729 11435 1520276400 2018.03.05 19:00 1.58924000 1.58923000 1.58858000 1.59010000 1.58989396 0.00146810 10047 1520278200 2018.03.05 19:30 1.58922000 1.59011000 1.58917000 1.59016000 1.58991454 0.00141928 8499 1520280000 2018.03.05 20:00 1.59011000 1.58761000 1.58736000 1.59027000 1.58969506 0.00151960 7959 1520281800 2018.03.05 20:30 1.58762000 1.58826000 1.58745000 1.58875000 1.58955838 0.00153988 7543 1520283600 2018.03.05 21:00 1.58827000 1.58914000 1.58769000 1.58925000 1.58951854 0.00151023 7113 1520285400 2018.03.05 21:30 1.58914000 1.58813000 1.58775000 1.58922000 1.58938630 0.00154409 6709 1520287200 2018.03.05 22:00 1.58813000 1.58813000 1.58772000 1.58851000 1.58926665 0.00157179 6016 1520289000 2018.03.05 22:30 1.58814000 1.58859000 1.58763000 1.58873000 1.58920221 0.00157705 5974 1520290800 2018.03.05 23:00 1.58858000 1.58885000 1.58840000 1.58902000 1.58916866 0.00157684 2415 1520292600 2018.03.05 23:30 1.58886000 1.58845000 1.58837000 1.58947000 1.58910022 0.00159323 3537 1520294400 2018.03.06 00:00 1.58837000 1.58837000 1.58801000 1.58910000 1.58903067 0.00157985 679 1520296200 2018.03.06 00:30 1.58836000 1.58906000 1.58816000 1.58921000 1.58903347 0.00157302 2772 1520298000 2018.03.06 01:00 1.58906000 1.58796000 1.58790000 1.58917000 1.58893123 0.00162163 3721 1520299800 2018.03.06 01:30 1.58797000 1.58877000 1.58713000 1.58885000 1.58891588 0.00155911 3561 1520301600 2018.03.06 02:00 1.58877000 1.58697000 1.58560000 1.58893000 1.58873056 0.00138897 7274 1520303400 2018.03.06 02:30 1.58697000 1.58800000 1.58695000 1.58948000 1.58866098 0.00106161 9095 1520305200 2018.03.06 03:00 1.58801000 1.58764000 1.58702000 1.58838000 1.58856374 0.00089901 9374 1520307000 2018.03.06 03:30 1.58765000 1.58739000 1.58618000 1.58830000 1.58845196 0.00075920 8877 1520308800 2018.03.06 04:00 1.58739000 1.58792000 1.58700000 1.58804000 1.58840129 0.00073077 6334 1520310600 2018.03.06 04:30 1.58791000 1.58643000 1.58640000 1.58814000 1.58821355 0.00082013 4936 1520312400 2018.03.06 05:00 1.58644000 1.58632000 1.58599000 1.58699000 1.58803321 0.00089085 4683 1520314200 2018.03.06 05:30 1.58632000 1.58751000 1.58472000 1.58756000 1.58798338 0.00076702 5558 1520316000 2018.03.06 06:00 1.58751000 1.58798000 1.58671000 1.58798000 1.58798306 0.00076247 4483 1520317800 2018.03.06 06:30 1.58797000 1.58852000 1.58745000 1.58867000 1.58803420 0.00076952 4596 1520319600 2018.03.06 07:00 1.58852000 1.58852000 1.58778000 1.58901000 1.58808047 0.00074188 5305 1520321400 2018.03.06 07:30 1.58852000 1.58855000 1.58774000 1.58906000 1.58812518 0.00075551 5999 1520323200 2018.03.06 08:00 1.58853000 1.58874000 1.58779000 1.58896000 1.58818374 0.00077758 5954 1520325000 2018.03.06 08:30 1.58874000 1.58794000 1.58751000 1.58874000 1.58816052 0.00076883 8225 1520326800 2018.03.06 09:00 1.58795000 1.58968000 1.58779000 1.59013000 1.58830524 0.00086009 9800 1520328600 2018.03.06 09:30 1.58968000 1.58868000 1.58813000 1.59073000 1.58834093 0.00087487 10914 1520330400 2018.03.06 10:00 1.58868000 1.58878000 1.58818000 1.58966000 1.58838274 0.00089419 10518 1520332200 2018.03.06 10:30 1.58880000 1.58985000 1.58787000 1.59025000 1.58852248 0.00099032 9497 1520334000 2018.03.06 11:00 1.58986000 1.58974000 1.58935000 1.59079000 1.58863844 0.00106211 7825 1520335800 2018.03.06 11:30 1.58973000 1.59023000 1.58955000 1.59109000 1.58879001 0.00117842 8322 1520337600 2018.03.06 12:00 1.59027000 1.58905000 1.58886000 1.59027000 1.58881477 0.00111699 7532 1520339400 2018.03.06 12:30 1.58905000 1.58953000 1.58866000 1.59012000 1.58888289 0.00113771 7880 1520341200 2018.03.06 13:00 1.58954000 1.58950000 1.58750000 1.59033000 1.58894166 0.00113120 14702 1520343000 2018.03.06 13:30 1.58951000 1.58833000 1.58813000 1.59039000 1.58888341 0.00106787 19029 1520344800 2018.03.06 14:00 1.58834000 1.58521000 1.58489000 1.58865000 1.58853356 0.00126132 14799 1520346600 2018.03.06 14:30 1.58522000 1.58501000 1.58402000 1.58630000 1.58819798 0.00141504 13992 1520348400 2018.03.06 15:00 1.58501000 1.58497000 1.58238000 1.58507000 1.58789056 0.00158558 15168 1520350200 2018.03.06 15:30 1.58499000 1.58596000 1.58494000 1.58646000 1.58770669 0.00168966 10335 1520352000 2018.03.06 16:00 1.58595000 1.58595000 1.58550000 1.58698000 1.58753939 0.00178255 13527 1520353800 2018.03.06 16:30 1.58594000 1.58576000 1.58473000 1.58704000 1.58736992 0.00186339 16609 1520355600 2018.03.06 17:00 1.58570000 1.58406000 1.58382000 1.58654000 1.58705469 0.00207587 17179 1520357400 2018.03.06 17:30 1.58406000 1.58666000 1.58341000 1.58680000 1.58701710 0.00206247 16831 1520359200 2018.03.06 18:00 1.58667000 1.58795000 1.58620000 1.58849000 1.58710595 0.00201140 18182 1520361000 2018.03.06 18:30 1.58795000 1.58738000 1.58727000 1.58889000 1.58713205 0.00199721 12238 1520362800 2018.03.06 19:00 1.58739000 1.58788000 1.58703000 1.58806000 1.58720328 0.00190826 9566 1520364600 2018.03.06 19:30 1.58787000 1.58484000 1.58473000 1.58807000 1.58697821 0.00197997 9796 1520366400 2018.03.06 20:00 1.58484000 1.58554000 1.58426000 1.58560000 1.58684124 0.00198310 9496 1520368200 2018.03.06 20:30 1.58554000 1.58662000 1.58533000 1.58683000 1.58682017 0.00186815 8996 1520370000 2018.03.06 21:00 1.58661000 1.58654000 1.58644000 1.58700000 1.58679348 0.00175210 6803 1520371800 2018.03.06 21:30 1.58653000 1.58634000 1.58589000 1.58667000 1.58675030 0.00157464 6412 1520373600 2018.03.06 22:00 1.58636000 1.58653000 1.58607000 1.58680000 1.58672931 0.00148613 5709 1520375400 2018.03.06 22:30 1.58654000 1.58654000 1.58636000 1.58700000 1.58671128 0.00134382 6766 1520377200 2018.03.06 23:00 1.58647000 1.58654000 1.58620000 1.58681000 1.58669497 0.00118451 2871 1520379000 2018.03.06 23:30 1.58652000 1.58456000 1.58455000 1.58665000 1.58649164 0.00112832 3200 1520380800 2018.03.07 00:00 1.58417000 1.58604000 1.58417000 1.58676000 1.58644863 0.00108070 1672 1520382600 2018.03.07 00:30 1.58604000 1.59079000 1.58533000 1.59140000 1.58686209 0.00149690 8506 1520384400 2018.03.07 01:00 1.59080000 1.59335000 1.59065000 1.59466000 1.58747999 0.00215300 9146 1520386200 2018.03.07 01:30 1.59331000 1.59461000 1.59270000 1.59670000 1.58815904 0.00280544 8498 1520388000 2018.03.07 02:00 1.59461000 1.59563000 1.59384000 1.59685000 1.58887056 0.00340079 11585 1520389800 2018.03.07 02:30 1.59579000 1.59478000 1.59463000 1.59780000 1.58943336 0.00373435 11338 1520391600 2018.03.07 03:00 1.59478000 1.59232000 1.59201000 1.59543000 1.58970828 0.00366981 11907 1520393400 2018.03.07 03:30 1.59231000 1.59060000 1.59057000 1.59279000 1.58979320 0.00363448 9345 1520395200 2018.03.07 04:00 1.59059000 1.59170000 1.59034000 1.59227000 1.58997480 0.00368215 8925 1520397000 2018.03.07 04:30 1.59171000 1.59035000 1.59010000 1.59271000 1.59001054 0.00364583 8474 1520398800 2018.03.07 05:00 1.59036000 1.59047000 1.58954000 1.59088000 1.59005430 0.00362567 8118 1520400600 2018.03.07 05:30 1.59046000 1.59141000 1.59028000 1.59229000 1.59018341 0.00346720 7532 1520402400 2018.03.07 06:00 1.59140000 1.59170000 1.59074000 1.59228000 1.59032785 0.00334208 4932 1520404200 2018.03.07 06:30 1.59169000 1.59099000 1.59084000 1.59174000 1.59039091 0.00324624 4568 1520406000 2018.03.07 07:00 1.59099000 1.59214000 1.59068000 1.59231000 1.59055749 0.00315982 5233 1520407800 2018.03.07 07:30 1.59213000 1.59166000 1.59159000 1.59259000 1.59066249 0.00302498 6188 1520409600 2018.03.07 08:00 1.59167000 1.59111000 1.59063000 1.59200000 1.59070511 0.00287945 9250 1520411400 2018.03.07 08:30 1.59111000 1.59164000 1.59083000 1.59296000 1.59079415 0.00272060 10915 1520413200 2018.03.07 09:00 1.59164000 1.59167000 1.59127000 1.59227000 1.59087756 0.00253870 11365 1520415000 2018.03.07 09:30 1.59167000 1.58927000 1.58927000 1.59195000 1.59072446 0.00219700 11285 1520416800 2018.03.07 10:00 1.58926000 1.58880000 1.58758000 1.58951000 1.59054118 0.00207945 12449 1520418600 2018.03.07 10:30 1.58881000 1.59008000 1.58867000 1.59035000 1.59049726 0.00210633 8623 1520420400 2018.03.07 11:00 1.59007000 1.59130000 1.58972000 1.59183000 1.59057371 0.00197418 8731 1520422200 2018.03.07 11:30 1.59131000 1.59183000 1.59111000 1.59290000 1.59069336 0.00172075 8674 1520424000 2018.03.07 12:00 1.59183000 1.59097000 1.59075000 1.59239000 1.59071970 0.00131080 7759 1520425800 2018.03.07 12:30 1.59098000 1.59071000 1.59054000 1.59197000 1.59071878 0.00094577 9416 1520427600 2018.03.07 13:00 1.59071000 1.59119000 1.59033000 1.59157000 1.59076366 0.00086948 8649 1520429400 2018.03.07 13:30 1.59120000 1.58917000 1.58909000 1.59142000 1.59061188 0.00097391 8640 1520431200 2018.03.07 14:00 1.58918000 1.58875000 1.58827000 1.58954000 1.59043456 0.00107088 11440 1520433000 2018.03.07 14:30 1.58876000 1.58911000 1.58817000 1.58930000 1.59030841 0.00114746 8526 1520434800 2018.03.07 15:00 1.58912000 1.58852000 1.58843000 1.59083000 1.59013809 0.00126647 13657 1520436600 2018.03.07 15:30 1.58853000 1.58942000 1.58800000 1.58984000 1.59006970 0.00126619 13950 1520438400 2018.03.07 16:00 1.58942000 1.58927000 1.58834000 1.58961000 1.58999353 0.00124715 10845 1520440200 2018.03.07 16:30 1.58927000 1.58631000 1.58533000 1.58947000 1.58964272 0.00155377 17963 1520442000 2018.03.07 17:00 1.58632000 1.58679000 1.58545000 1.58745000 1.58937103 0.00164657 20388 1520443800 2018.03.07 17:30 1.58680000 1.58826000 1.58543000 1.58877000 1.58926522 0.00161046 18512 1520445600 2018.03.07 18:00 1.58827000 1.58934000 1.58743000 1.58959000 1.58927234 0.00155521 16248 1520447400 2018.03.07 18:30 1.58934000 1.59024000 1.58832000 1.59030000 1.58936450 0.00146374 12037 1520449200 2018.03.07 19:00 1.59020000 1.58985000 1.58956000 1.59157000 1.58941074 0.00137184 11777 1520451000 2018.03.07 19:30 1.58984000 1.58916000 1.58905000 1.59041000 1.58938686 0.00137358 9013 1520452800 2018.03.07 20:00 1.58916000 1.58851000 1.58849000 1.59002000 1.58930335 0.00138695 6797 1520454600 2018.03.07 20:30 1.58852000 1.58847000 1.58819000 1.58976000 1.58922398 0.00139400 6202 1520456400 2018.03.07 21:00 1.58847000 1.58841000 1.58781000 1.58868000 1.58914646 0.00132866 5822 1520458200 2018.03.07 21:30 1.58841000 1.58696000 1.58629000 1.58852000 1.58893823 0.00127058 7563 1520460000 2018.03.07 22:00 1.58696000 1.58691000 1.58584000 1.58751000 1.58874506 0.00125897 7418 1520461800 2018.03.07 22:30 1.58690000 1.58620000 1.58591000 1.58741000 1.58850267 0.00129466 5801 1520463600 2018.03.07 23:00 1.58619000 1.58648000 1.58607000 1.58735000 1.58831004 0.00121702 3380 1520465400 2018.03.07 23:30 1.58649000 1.58604000 1.58534000 1.58664000 1.58809384 0.00129590 3156 1520467200 2018.03.08 00:00 1.58544000 1.58708000 1.58543000 1.58722000 1.58799729 0.00130892 482 1520469000 2018.03.08 00:30 1.58708000 1.58776000 1.58669000 1.58782000 1.58797469 0.00128638 2833 1520470800 2018.03.08 01:00 1.58776000 1.58688000 1.58677000 1.58803000 1.58787043 0.00130333 4782 1520472600 2018.03.08 01:30 1.58690000 1.58589000 1.58558000 1.58693000 1.58768182 0.00132713 3516 1520474400 2018.03.08 02:00 1.58590000 1.58622000 1.58518000 1.58630000 1.58754260 0.00131729 6786 1520476200 2018.03.08 02:30 1.58627000 1.58524000 1.58371000 1.58627000 1.58732330 0.00140319 7663 1520478000 2018.03.08 03:00 1.58525000 1.58543000 1.58457000 1.58585000 1.58714299 0.00148933 6619 1520479800 2018.03.08 03:30 1.58544000 1.58471000 1.58415000 1.58571000 1.58691128 0.00160407 7209 1520481600 2018.03.08 04:00 1.58472000 1.58391000 1.58373000 1.58478000 1.58662544 0.00169438 6148 1520483400 2018.03.08 04:30 1.58391000 1.58452000 1.58313000 1.58469000 1.58642492 0.00158809 5751 1520485200 2018.03.08 05:00 1.58452000 1.58409000 1.58361000 1.58487000 1.58620255 0.00150525 6118 1520487000 2018.03.08 05:30 1.58410000 1.58412000 1.58346000 1.58419000 1.58600421 0.00144231 4804 1520488800 2018.03.08 06:00 1.58413000 1.58360000 1.58342000 1.58414000 1.58577524 0.00144260 4166 1520490600 2018.03.08 06:30 1.58359000 1.58456000 1.58358000 1.58479000 1.58565950 0.00134146 4016 1520492400 2018.03.08 07:00 1.58455000 1.58538000 1.58427000 1.58543000 1.58563288 0.00119275 4745 1520494200 2018.03.08 07:30 1.58538000 1.58482000 1.58461000 1.58544000 1.58555546 0.00116268 5954 1520496000 2018.03.08 08:00 1.58480000 1.58506000 1.58415000 1.58534000 1.58550828 0.00112243 5554 1520497800 2018.03.08 08:30 1.58507000 1.58429000 1.58425000 1.58525000 1.58539225 0.00112969 5748 1520499600 2018.03.08 09:00 1.58428000 1.58613000 1.58405000 1.58615000 1.58546251 0.00112430 8927 1520501400 2018.03.08 09:30 1.58612000 1.58734000 1.58546000 1.58773000 1.58564132 0.00122282 10343 1520503200 2018.03.08 10:00 1.58735000 1.58810000 1.58693000 1.58837000 1.58587548 0.00136409 11911 1520505000 2018.03.08 10:30 1.58811000 1.58760000 1.58713000 1.58873000 1.58603972 0.00142015 11864 1520506800 2018.03.08 11:00 1.58760000 1.58817000 1.58705000 1.58833000 1.58624260 0.00157646 11573 1520508600 2018.03.08 11:30 1.58818000 1.58790000 1.58762000 1.58845000 1.58640045 0.00169025 8769 1520510400 2018.03.08 12:00 1.58790000 1.58746000 1.58724000 1.58808000 1.58650136 0.00175466 7791 1520512200 2018.03.08 12:30 1.58746000 1.58656000 1.58652000 1.58777000 1.58650695 0.00173452 7075 1520514000 2018.03.08 13:00 1.58655000 1.58644000 1.58581000 1.58685000 1.58650057 0.00171495 7725 1520515800 2018.03.08 13:30 1.58643000 1.58699000 1.58625000 1.58737000 1.58654718 0.00168978 7652 1520517600 2018.03.08 14:00 1.58700000 1.58632000 1.58632000 1.58753000 1.58652555 0.00157664 7081 1520519400 2018.03.08 14:30 1.58634000 1.59073000 1.58610000 1.59245000 1.58692597 0.00187700 17508 1520521200 2018.03.08 15:00 1.59073000 1.59253000 1.59048000 1.59290000 1.58745969 0.00228298 14892 1520523000 2018.03.08 15:30 1.59249000 1.58965000 1.58809000 1.59411000 1.58766829 0.00226654 28785 1520524800 2018.03.08 16:00 1.58965000 1.58656000 1.58620000 1.58966000 1.58756274 0.00206602 18318 1520526600 2018.03.08 16:30 1.58653000 1.58426000 1.58349000 1.58668000 1.58724819 0.00204450 20715 1520528400 2018.03.08 17:00 1.58425000 1.58417000 1.58381000 1.58518000 1.58695503 0.00210982 16977 1520530200 2018.03.08 17:30 1.58417000 1.58458000 1.58363000 1.58528000 1.58672884 0.00214382 16851 1520532000 2018.03.08 18:00 1.58458000 1.58382000 1.58300000 1.58458000 1.58645180 0.00225736 14598 1520533800 2018.03.08 18:30 1.58381000 1.58127000 1.58099000 1.58456000 1.58595830 0.00261159 13337 1520535600 2018.03.08 19:00 1.58126000 1.58206000 1.58098000 1.58264000 1.58558703 0.00286567 10295 1520537400 2018.03.08 19:30 1.58207000 1.58263000 1.58181000 1.58309000 1.58530541 0.00300453 8545 1520539200 2018.03.08 20:00 1.58264000 1.58263000 1.58229000 1.58324000 1.58505061 0.00307780 7393 1520541000 2018.03.08 20:30 1.58263000 1.58323000 1.58237000 1.58338000 1.58487722 0.00310444 6902 1520542800 2018.03.08 21:00 1.58323000 1.58209000 1.58199000 1.58329000 1.58461177 0.00315196 6707 1520544600 2018.03.08 21:30 1.58210000 1.58007000 1.57963000 1.58240000 1.58417922 0.00333523 12862 1520546400 2018.03.08 22:00 1.58004000 1.57908000 1.57891000 1.58016000 1.58369358 0.00356489 9835 1520548200 2018.03.08 22:30 1.57907000 1.58061000 1.57904000 1.58123000 1.58339991 0.00365030 10466 1520550000 2018.03.08 23:00 1.58060000 1.58127000 1.57968000 1.58132000 1.58319706 0.00366965 4911 1520551800 2018.03.08 23:30 1.58128000 1.58126000 1.58086000 1.58157000 1.58301258 0.00363911 3225 1520553600 2018.03.09 00:00 1.58011000 1.58130000 1.57970000 1.58220000 1.58284947 0.00361807 1782 1520555400 2018.03.09 00:30 1.58139000 1.58148000 1.58007000 1.58150000 1.58271905 0.00319291 3302 1520557200 2018.03.09 01:00 1.58147000 1.58034000 1.58022000 1.58176000 1.58249247 0.00238127 5022 1520559000 2018.03.09 01:30 1.58034000 1.57959000 1.57914000 1.58055000 1.58221605 0.00184334 4866 1520560800 2018.03.09 02:00 1.57958000 1.58064000 1.57941000 1.58084000 1.58206595 0.00157541 7840 1520562600 2018.03.09 02:30 1.58062000 1.58223000 1.58057000 1.58238000 1.58208157 0.00150124 8139 1520564400 2018.03.09 03:00 1.58221000 1.58039000 1.57989000 1.58251000 1.58192047 0.00142354 9928 1520566200 2018.03.09 03:30 1.58039000 1.58011000 1.57974000 1.58094000 1.58174804 0.00128615 8482 1520568000 2018.03.09 04:00 1.58011000 1.58091000 1.58006000 1.58144000 1.58166823 0.00117774 7276 1520569800 2018.03.09 04:30 1.58090000 1.58124000 1.58045000 1.58178000 1.58162745 0.00116119 4578 1520571600 2018.03.09 05:00 1.58120000 1.58144000 1.58119000 1.58251000 1.58160959 0.00115031 5349 1520573400 2018.03.09 05:30 1.58144000 1.58195000 1.58117000 1.58235000 1.58164201 0.00114520 4782 1520575200 2018.03.09 06:00 1.58196000 1.58150000 1.58119000 1.58209000 1.58162849 0.00111691 5164 1520577000 2018.03.09 06:30 1.58150000 1.58008000 1.58004000 1.58155000 1.58148101 0.00101972 6100 1520578800 2018.03.09 07:00 1.58007000 1.58059000 1.57991000 1.58076000 1.58139615 0.00097636 5458 1520580600 2018.03.09 07:30 1.58058000 1.57985000 1.57973000 1.58073000 1.58124890 0.00091045 5649 1520582400 2018.03.09 08:00 1.57985000 1.57965000 1.57935000 1.58016000 1.58109663 0.00078394 6620 1520584200 2018.03.09 08:30 1.57966000 1.58070000 1.57954000 1.58074000 1.58105885 0.00076914 6855 1520586000 2018.03.09 09:00 1.58069000 1.58023000 1.57969000 1.58092000 1.58097991 0.00076482 9243 1520587800 2018.03.09 09:30 1.58024000 1.57929000 1.57898000 1.58031000 1.58081897 0.00080730 8999 1520589600 2018.03.09 10:00 1.57926000 1.57635000 1.57630000 1.57973000 1.58039335 0.00121947 10483 1520591400 2018.03.09 10:30 1.57635000 1.57658000 1.57610000 1.57755000 1.58003018 0.00146091 8820 1520593200 2018.03.09 11:00 1.57657000 1.57881000 1.57653000 1.57888000 1.57991397 0.00149504 8175 1520595000 2018.03.09 11:30 1.57880000 1.57753000 1.57741000 1.57903000 1.57968692 0.00161439 7849 1520596800 2018.03.09 12:00 1.57754000 1.57730000 1.57664000 1.57758000 1.57945960 0.00172203 7573 1520598600 2018.03.09 12:30 1.57730000 1.57550000 1.57540000 1.57762000 1.57908249 0.00188102 6988 1520600400 2018.03.09 13:00 1.57551000 1.57602000 1.57510000 1.57612000 1.57879083 0.00203048 6713 1520602200 2018.03.09 13:30 1.57602000 1.57606000 1.57535000 1.57672000 1.57853075 0.00215087 6489 1520604000 2018.03.09 14:00 1.57608000 1.57615000 1.57573000 1.57643000 1.57830401 0.00219516 6634 1520605800 2018.03.09 14:30 1.57616000 1.57698000 1.57599000 1.57753000 1.57817791 0.00213845 8058 1520607600 2018.03.09 15:00 1.57697000 1.57514000 1.57511000 1.57753000 1.57788859 0.00215968 12355 1520609400 2018.03.09 15:30 1.57513000 1.57385000 1.57271000 1.57594000 1.57750396 0.00219496 29031 1520611200 2018.03.09 16:00 1.57389000 1.57198000 1.57122000 1.57421000 1.57697787 0.00239712 16248 1520613000 2018.03.09 16:30 1.57199000 1.57181000 1.57136000 1.57332000 1.57648569 0.00262347 18875 1520614800 2018.03.09 17:00 1.57180000 1.57214000 1.57073000 1.57247000 1.57607182 0.00269206 19311 1520616600 2018.03.09 17:30 1.57213000 1.57207000 1.57119000 1.57257000 1.57569069 0.00275363 14706 1520618400 2018.03.09 18:00 1.57206000 1.57103000 1.57088000 1.57286000 1.57524682 0.00285614 12524 1520620200 2018.03.09 18:30 1.57103000 1.57031000 1.56976000 1.57139000 1.57477664 0.00284947 8814 1520622000 2018.03.09 19:00 1.57032000 1.56974000 1.56952000 1.57047000 1.57429696 0.00284397 9375 1520623800 2018.03.09 19:30 1.56974000 1.57067000 1.56945000 1.57079000 1.57395154 0.00276071 8228 1520625600 2018.03.09 20:00 1.57068000 1.56984000 1.56974000 1.57074000 1.57355996 0.00288984 7962 1520627400 2018.03.09 20:30 1.56985000 1.56977000 1.56944000 1.57002000 1.57319901 0.00296611 6610 1520629200 2018.03.09 21:00 1.56976000 1.56991000 1.56932000 1.57039000 1.57288577 0.00280303 7159 1520631000 2018.03.09 21:30 1.56991000 1.56907000 1.56894000 1.56993000 1.57252237 0.00274815 5135 1520632800 2018.03.09 22:00 1.56903000 1.56842000 1.56801000 1.56930000 1.57213167 0.00269246 9152 1520634600 2018.03.09 22:30 1.56842000 1.56822000 1.56782000 1.56850000 1.57175913 0.00273080 7526 1520636400 2018.03.09 23:00 1.56822000 1.56808000 1.56796000 1.56855000 1.57140873 0.00268532 3716 1520638200 2018.03.09 23:30 1.56809000 1.56804000 1.56773000 1.56827000 1.57108790 0.00257694 3006 1520812800 2018.03.12 00:00 1.56753000 1.56785000 1.56742000 1.56833000 1.57077953 0.00240162 297 1520814600 2018.03.12 00:30 1.56779000 1.56825000 1.56723000 1.56859000 1.57053862 0.00199925 1796 1520816400 2018.03.12 01:00 1.56825000 1.56708000 1.56687000 1.56851000 1.57020923 0.00179681 2560 1520818200 2018.03.12 01:30 1.56704000 1.56729000 1.56704000 1.56795000 1.56993121 0.00164877 2041 1520820000 2018.03.12 02:00 1.56728000 1.56583000 1.56570000 1.56734000 1.56954062 0.00172812 3251 1520821800 2018.03.12 02:30 1.56582000 1.56577000 1.56488000 1.56616000 1.56918151 0.00177713 3357 1520823600 2018.03.12 03:00 1.56577000 1.56639000 1.56516000 1.56645000 1.56891565 0.00170733 4679 1520825400 2018.03.12 03:30 1.56639000 1.56673000 1.56550000 1.56682000 1.56870749 0.00157830 4033 1520827200 2018.03.12 04:00 1.56672000 1.56548000 1.56529000 1.56685000 1.56840011 0.00157669 5221 1520829000 2018.03.12 04:30 1.56548000 1.56562000 1.56506000 1.56655000 1.56813534 0.00158006 5975 1520830800 2018.03.12 05:00 1.56561000 1.56556000 1.56535000 1.56670000 1.56789007 0.00159465 4321 1520832600 2018.03.12 05:30 1.56555000 1.56674000 1.56554000 1.56710000 1.56778054 0.00146578 3562 1520834400 2018.03.12 06:00 1.56674000 1.56671000 1.56657000 1.56699000 1.56767858 0.00138362 2879 1520836200 2018.03.12 06:30 1.56671000 1.56669000 1.56630000 1.56691000 1.56758443 0.00128871 2471 1520838000 2018.03.12 07:00 1.56669000 1.56621000 1.56605000 1.56675000 1.56745353 0.00116161 2192 1520839800 2018.03.12 07:30 1.56613000 1.56630000 1.56607000 1.56705000 1.56734367 0.00108053 3961 1520841600 2018.03.12 08:00 1.56631000 1.56519000 1.56492000 1.56648000 1.56713856 0.00105838 4975 1520843400 2018.03.12 08:30 1.56518000 1.56535000 1.56455000 1.56547000 1.56696822 0.00102610 3452 1520845200 2018.03.12 09:00 1.56535000 1.56546000 1.56494000 1.56561000 1.56682458 0.00098487 3816 1520847000 2018.03.12 09:30 1.56547000 1.56494000 1.56431000 1.56555000 1.56664510 0.00095265 3628 1520848800 2018.03.12 10:00 1.56495000 1.56555000 1.56465000 1.56626000 1.56654080 0.00089665 6819 1520850600 2018.03.12 10:30 1.56555000 1.56703000 1.56510000 1.56712000 1.56658739 0.00084468 7753 1520852400 2018.03.12 11:00 1.56702000 1.56690000 1.56543000 1.56718000 1.56661717 0.00085844 8789 1520854200 2018.03.12 11:30 1.56689000 1.56802000 1.56673000 1.56811000 1.56675077 0.00098104 6218 1520856000 2018.03.12 12:00 1.56798000 1.56769000 1.56741000 1.56849000 1.56684022 0.00103332 5751 1520857800 2018.03.12 12:30 1.56769000 1.56762000 1.56737000 1.56777000 1.56691448 0.00106080 647